Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.540 | 5.650 | 5.450 | 5.470 | 5.470 | 4,814,200 |
| 2026-10-20 | 5.530 | 5.610 | 5.460 | 5.510 | 5.510 | 5,538,200 |
| 2026-10-19 | 5.720 | 5.720 | 5.340 | 5.530 | 5.530 | 7,479,500 |
| 2026-10-16 | 5.700 | 5.870 | 5.630 | 5.720 | 5.720 | 7,749,501 |
| 2026-10-15 | 5.690 | 5.760 | 5.600 | 5.650 | 5.650 | 7,057,600 |
| 2026-10-14 | 5.940 | 5.980 | 5.740 | 5.760 | 5.760 | 5,973,599 |
| 2026-10-13 | 5.780 | 5.980 | 5.690 | 5.940 | 5.940 | 6,397,500 |
| 2026-10-12 | 5.950 | 5.990 | 5.820 | 5.850 | 5.850 | 5,030,900 |
| 2026-10-09 | 5.910 | 5.980 | 5.710 | 5.950 | 5.950 | 6,814,800 |
| 2026-10-08 | 5.970 | 6.130 | 5.870 | 5.940 | 5.940 | 7,200,400 |
| 2026-09-30 | 6.010 | 6.070 | 5.940 | 5.980 | 5.980 | 3,894,700 |
| 2026-09-29 | 5.990 | 6.080 | 5.920 | 6.000 | 6.000 | 4,143,500 |
| 2026-09-28 | 6.000 | 6.100 | 5.920 | 5.990 | 5.990 | 5,213,500 |
| 2026-09-24 | 6.070 | 6.130 | 6.000 | 6.020 | 6.020 | 4,112,500 |
| 2026-09-23 | 6.200 | 6.230 | 6.080 | 6.080 | 6.080 | 6,149,700 |
| 2026-09-22 | 6.140 | 6.210 | 6.030 | 6.170 | 6.170 | 7,419,000 |
| 2026-09-21 | 5.900 | 6.120 | 5.900 | 6.100 | 6.100 | 8,512,540 |
| 2026-09-18 | 5.920 | 6.100 | 5.870 | 5.880 | 5.880 | 7,111,700 |
| 2026-09-17 | 5.840 | 5.960 | 5.730 | 5.940 | 5.940 | 7,184,800 |
| 2026-09-16 | 5.750 | 5.920 | 5.730 | 5.840 | 5.840 | 4,811,445 |
| 2026-09-15 | 5.960 | 6.020 | 5.800 | 5.810 | 5.810 | 7,356,900 |
| 2026-09-14 | 5.930 | 6.010 | 5.830 | 5.950 | 5.950 | 6,223,600 |
| 2026-09-11 | 6.160 | 6.190 | 5.880 | 5.960 | 5.960 | 9,626,700 |
| 2026-09-10 | 6.500 | 6.540 | 6.180 | 6.220 | 6.220 | 9,125,800 |
| 2026-09-09 | 6.460 | 6.610 | 6.390 | 6.500 | 6.500 | 11,072,840 |
| 2026-09-08 | 6.170 | 6.570 | 6.160 | 6.530 | 6.530 | 15,825,200 |
| 2026-09-07 | 6.090 | 6.190 | 6.080 | 6.160 | 6.160 | 6,061,200 |
| 2026-09-04 | 6.130 | 6.200 | 6.040 | 6.090 | 6.090 | 4,340,800 |
| 2026-09-03 | 6.260 | 6.290 | 6.080 | 6.130 | 6.130 | 6,554,625 |
| 2026-09-02 | 6.320 | 6.350 | 6.190 | 6.260 | 6.260 | 5,671,401 |
| 2026-09-01 | 6.250 | 6.350 | 6.250 | 6.320 | 6.320 | 5,498,815 |
| 2026-08-31 | 6.220 | 6.310 | 6.170 | 6.280 | 6.280 | 6,572,200 |
| 2026-08-28 | 6.060 | 6.350 | 6.050 | 6.280 | 6.280 | 9,260,301 |
| 2026-08-27 | 6.150 | 6.200 | 6.060 | 6.080 | 6.080 | 7,303,451 |
| 2026-08-26 | 6.410 | 6.410 | 6.130 | 6.170 | 6.170 | 11,140,400 |
| 2026-08-25 | 6.180 | 6.420 | 6.100 | 6.420 | 6.420 | 9,345,100 |
| 2026-08-24 | 6.250 | 6.300 | 6.120 | 6.160 | 6.160 | 6,982,800 |
| 2026-08-21 | 6.160 | 6.280 | 6.050 | 6.250 | 6.250 | 8,572,600 |
| 2026-08-20 | 6.160 | 6.280 | 6.120 | 6.240 | 6.240 | 6,499,200 |
| 2026-08-19 | 6.100 | 6.180 | 6.050 | 6.080 | 6.080 | 6,686,500 |
| 2026-08-18 | 6.180 | 6.190 | 6.080 | 6.160 | 6.160 | 6,516,100 |
| 2026-08-17 | 6.190 | 6.250 | 6.050 | 6.160 | 6.160 | 7,627,500 |
| 2026-08-14 | 6.260 | 6.310 | 6.090 | 6.170 | 6.170 | 8,481,300 |
| 2026-08-13 | 6.290 | 6.380 | 6.160 | 6.260 | 6.260 | 9,185,600 |
| 2026-08-12 | 6.180 | 6.270 | 6.150 | 6.250 | 6.250 | 6,508,200 |
| 2026-08-11 | 6.070 | 6.260 | 6.010 | 6.180 | 6.180 | 12,119,625 |
| 2026-08-10 | 5.700 | 6.120 | 5.680 | 6.100 | 6.100 | 16,978,812 |
| 2026-08-07 | 5.620 | 5.720 | 5.540 | 5.720 | 5.720 | 9,869,210 |
| 2026-08-06 | 5.600 | 5.650 | 5.530 | 5.620 | 5.620 | 4,805,700 |
| 2026-08-05 | 5.650 | 5.710 | 5.550 | 5.580 | 5.580 | 5,858,300 |
| 2026-08-04 | 5.640 | 5.710 | 5.620 | 5.650 | 5.650 | 6,232,510 |
| 2026-08-03 | 5.400 | 5.620 | 5.380 | 5.610 | 5.610 | 6,560,800 |
| 2026-07-31 | 5.290 | 5.430 | 5.250 | 5.430 | 5.430 | 5,426,300 |
| 2026-07-30 | 5.360 | 5.470 | 5.280 | 5.290 | 5.290 | 5,797,800 |
| 2026-07-29 | 5.320 | 5.470 | 5.320 | 5.380 | 5.380 | 5,259,211 |
| 2026-07-28 | 5.300 | 5.410 | 5.250 | 5.320 | 5.320 | 5,721,000 |
| 2026-07-27 | 5.100 | 5.350 | 5.060 | 5.300 | 5.300 | 8,286,700 |
| 2026-07-24 | 5.200 | 5.280 | 5.070 | 5.090 | 5.090 | 5,280,401 |
| 2026-07-23 | 4.970 | 5.270 | 4.950 | 5.230 | 5.230 | 9,741,400 |
| 2026-07-22 | 5.060 | 5.230 | 4.970 | 5.000 | 5.000 | 7,455,492 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.