Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.770 | 5.850 | 5.660 | 5.800 | 5.800 | 5,907,959 |
| 2026-10-16 | 5.720 | 5.850 | 5.680 | 5.770 | 5.770 | 4,230,339 |
| 2026-10-15 | 5.810 | 5.810 | 5.650 | 5.660 | 5.660 | 4,103,800 |
| 2026-10-14 | 5.850 | 5.940 | 5.840 | 5.870 | 5.870 | 4,419,660 |
| 2026-10-13 | 5.810 | 5.900 | 5.770 | 5.880 | 5.880 | 3,928,289 |
| 2026-10-12 | 5.910 | 5.970 | 5.850 | 5.860 | 5.860 | 3,214,800 |
| 2026-10-09 | 5.910 | 5.950 | 5.820 | 5.930 | 5.930 | 3,066,800 |
| 2026-10-08 | 5.940 | 6.000 | 5.880 | 5.910 | 5.910 | 3,031,290 |
| 2026-09-30 | 5.820 | 5.970 | 5.820 | 5.950 | 5.950 | 5,888,040 |
| 2026-09-29 | 5.800 | 5.860 | 5.760 | 5.830 | 5.830 | 2,634,967 |
| 2026-09-28 | 5.890 | 5.900 | 5.770 | 5.790 | 5.790 | 3,878,270 |
| 2026-09-24 | 5.890 | 5.920 | 5.850 | 5.890 | 5.890 | 2,852,040 |
| 2026-09-23 | 5.880 | 5.900 | 5.840 | 5.880 | 5.880 | 2,325,700 |
| 2026-09-22 | 5.900 | 5.930 | 5.850 | 5.880 | 5.880 | 3,068,400 |
| 2026-09-21 | 5.780 | 5.940 | 5.770 | 5.910 | 5.910 | 4,615,220 |
| 2026-09-18 | 5.790 | 5.830 | 5.770 | 5.770 | 5.770 | 3,548,261 |
| 2026-09-17 | 5.680 | 5.820 | 5.660 | 5.800 | 5.800 | 5,443,341 |
| 2026-09-16 | 5.630 | 5.730 | 5.590 | 5.720 | 5.720 | 5,049,713 |
| 2026-09-15 | 5.700 | 5.750 | 5.640 | 5.650 | 5.650 | 4,405,400 |
| 2026-09-14 | 5.720 | 5.790 | 5.680 | 5.730 | 5.730 | 4,308,818 |
| 2026-09-11 | 5.840 | 5.850 | 5.660 | 5.720 | 5.720 | 10,417,260 |
| 2026-09-10 | 6.180 | 6.250 | 5.870 | 5.870 | 5.870 | 15,462,900 |
| 2026-09-09 | 6.060 | 6.140 | 6.040 | 6.080 | 6.080 | 9,914,600 |
| 2026-09-08 | 5.960 | 6.150 | 5.940 | 6.110 | 6.110 | 13,238,014 |
| 2026-09-07 | 5.880 | 5.950 | 5.850 | 5.940 | 5.940 | 6,291,120 |
| 2026-09-04 | 5.820 | 5.920 | 5.780 | 5.840 | 5.840 | 8,436,300 |
| 2026-09-03 | 5.910 | 5.930 | 5.780 | 5.790 | 5.790 | 7,394,350 |
| 2026-09-02 | 5.910 | 5.920 | 5.850 | 5.880 | 5.880 | 5,667,300 |
| 2026-09-01 | 5.800 | 5.970 | 5.790 | 5.930 | 5.930 | 9,230,330 |
| 2026-08-31 | 5.950 | 5.960 | 5.770 | 5.800 | 5.800 | 9,609,600 |
| 2026-08-28 | 5.900 | 5.970 | 5.860 | 5.940 | 5.940 | 7,138,600 |
| 2026-08-27 | 5.890 | 5.910 | 5.840 | 5.890 | 5.890 | 4,677,490 |
| 2026-08-26 | 5.800 | 5.940 | 5.800 | 5.880 | 5.880 | 6,312,930 |
| 2026-08-25 | 5.710 | 5.880 | 5.660 | 5.850 | 5.850 | 7,148,270 |
| 2026-08-24 | 5.860 | 5.910 | 5.810 | 5.880 | 5.880 | 3,752,185 |
| 2026-08-21 | 5.910 | 5.910 | 5.750 | 5.850 | 5.850 | 5,868,730 |
| 2026-08-20 | 5.950 | 6.040 | 5.870 | 5.920 | 5.920 | 7,090,445 |
| 2026-08-19 | 5.950 | 6.040 | 5.920 | 5.960 | 5.960 | 10,521,581 |
| 2026-08-18 | 5.820 | 6.010 | 5.780 | 6.000 | 6.000 | 12,332,230 |
| 2026-08-17 | 5.750 | 5.820 | 5.690 | 5.810 | 5.810 | 4,680,170 |
| 2026-08-14 | 5.720 | 5.770 | 5.660 | 5.740 | 5.740 | 2,979,730 |
| 2026-08-13 | 5.790 | 5.820 | 5.720 | 5.730 | 5.730 | 4,766,400 |
| 2026-08-12 | 5.790 | 5.820 | 5.760 | 5.810 | 5.810 | 3,589,818 |
| 2026-08-11 | 5.850 | 5.850 | 5.750 | 5.790 | 5.790 | 8,365,300 |
| 2026-08-10 | 5.710 | 5.870 | 5.710 | 5.850 | 5.850 | 7,035,460 |
| 2026-08-07 | 5.780 | 5.780 | 5.670 | 5.730 | 5.730 | 5,291,618 |
| 2026-08-06 | 5.790 | 5.830 | 5.690 | 5.780 | 5.780 | 6,345,870 |
| 2026-08-05 | 5.820 | 5.870 | 5.750 | 5.810 | 5.810 | 7,650,890 |
| 2026-08-04 | 5.830 | 5.860 | 5.750 | 5.830 | 5.830 | 7,811,500 |
| 2026-08-03 | 5.800 | 5.840 | 5.750 | 5.830 | 5.830 | 6,024,820 |
| 2026-07-31 | 5.780 | 5.850 | 5.750 | 5.810 | 5.810 | 9,077,909 |
| 2026-07-30 | 5.630 | 5.870 | 5.630 | 5.840 | 5.840 | 15,345,004 |
| 2026-07-29 | 5.500 | 5.690 | 5.500 | 5.610 | 5.610 | 11,279,500 |
| 2026-07-28 | 5.430 | 5.520 | 5.390 | 5.500 | 5.500 | 6,183,000 |
| 2026-07-27 | 5.310 | 5.460 | 5.300 | 5.420 | 5.420 | 5,821,590 |
| 2026-07-24 | 5.460 | 5.530 | 5.360 | 5.360 | 5.360 | 8,065,500 |
| 2026-07-23 | 5.270 | 5.530 | 5.200 | 5.520 | 5.520 | 14,244,132 |
| 2026-07-22 | 5.310 | 5.430 | 5.230 | 5.270 | 5.270 | 9,572,597 |
| 2026-07-21 | 5.250 | 5.280 | 5.120 | 5.180 | 5.180 | 8,991,230 |
| 2026-07-20 | 5.300 | 5.410 | 5.190 | 5.250 | 5.250 | 8,307,840 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-25 | 0.0520 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.