Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.310 | 4.310 | 4.200 | 4.210 | 4.210 | 3,265,951 |
| 2024-07-23 | 4.380 | 4.410 | 4.310 | 4.330 | 4.330 | 1,676,860 |
| 2024-07-22 | 4.370 | 4.400 | 4.330 | 4.370 | 4.370 | 2,174,900 |
| 2024-07-19 | 4.350 | 4.390 | 4.310 | 4.360 | 4.360 | 1,713,830 |
| 2024-07-18 | 4.350 | 4.390 | 4.270 | 4.380 | 4.380 | 2,314,762 |
| 2024-07-17 | 4.370 | 4.430 | 4.350 | 4.390 | 4.390 | 1,283,401 |
| 2024-07-16 | 4.400 | 4.410 | 4.330 | 4.400 | 4.400 | 2,016,091 |
| 2024-07-15 | 4.480 | 4.490 | 4.370 | 4.400 | 4.400 | 2,171,900 |
| 2024-07-12 | 4.510 | 4.560 | 4.470 | 4.490 | 4.490 | 2,220,090 |
| 2024-07-11 | 4.420 | 4.530 | 4.410 | 4.510 | 4.510 | 3,606,590 |
| 2024-07-10 | 4.440 | 4.470 | 4.340 | 4.350 | 4.350 | 2,582,800 |
| 2024-07-09 | 4.500 | 4.540 | 4.350 | 4.470 | 4.470 | 3,018,960 |
| 2024-07-08 | 4.610 | 4.620 | 4.480 | 4.510 | 4.510 | 1,751,477 |
| 2024-07-05 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2024-07-04 | 4.700 | 4.710 | 4.530 | 4.530 | 4.530 | 2,610,190 |
| 2024-07-03 | 4.700 | 4.740 | 4.660 | 4.690 | 4.690 | 2,063,391 |
| 2024-07-02 | 4.680 | 4.730 | 4.660 | 4.700 | 4.700 | 2,448,420 |
| 2024-07-01 | 4.600 | 4.680 | 4.590 | 4.670 | 4.670 | 2,067,300 |
| 2024-06-28 | 4.610 | 4.680 | 4.570 | 4.620 | 4.620 | 2,019,050 |
| 2024-06-27 | 4.650 | 4.680 | 4.580 | 4.620 | 4.620 | 1,680,400 |
| 2024-06-26 | 4.510 | 4.660 | 4.500 | 4.650 | 4.650 | 2,344,991 |
| 2024-06-25 | 4.500 | 4.590 | 4.480 | 4.550 | 4.550 | 3,053,151 |
| 2024-06-24 | 4.780 | 4.790 | 4.630 | 4.680 | 4.680 | 3,268,958 |
| 2024-06-21 | 4.800 | 4.860 | 4.740 | 4.820 | 4.820 | 2,781,860 |
| 2024-06-20 | 4.940 | 4.940 | 4.750 | 4.790 | 4.790 | 4,931,361 |
| 2024-06-19 | 4.760 | 4.850 | 4.760 | 4.830 | 4.830 | 2,485,313 |
| 2024-06-18 | 4.700 | 4.790 | 4.700 | 4.780 | 4.780 | 2,201,070 |
| 2024-06-17 | 4.600 | 4.770 | 4.580 | 4.720 | 4.720 | 2,485,350 |
| 2024-06-14 | 4.770 | 4.790 | 4.690 | 4.770 | 4.770 | 2,095,930 |
| 2024-06-13 | 4.850 | 4.860 | 4.730 | 4.760 | 4.760 | 2,348,432 |
| 2024-06-12 | 4.780 | 4.840 | 4.750 | 4.820 | 4.820 | 2,292,730 |
| 2024-06-11 | 4.860 | 4.880 | 4.750 | 4.780 | 4.780 | 2,822,850 |
| 2024-06-07 | 4.710 | 4.900 | 4.710 | 4.860 | 4.860 | 4,943,503 |
| 2024-06-06 | 4.860 | 4.920 | 4.630 | 4.680 | 4.680 | 5,375,304 |
| 2024-06-05 | 5.020 | 5.020 | 4.860 | 4.880 | 4.880 | 3,464,921 |
| 2024-06-04 | 5.030 | 5.060 | 4.920 | 5.050 | 5.050 | 3,292,972 |
| 2024-06-03 | 5.260 | 5.260 | 4.980 | 5.050 | 5.050 | 6,547,705 |
| 2024-05-31 | 5.310 | 5.320 | 5.260 | 5.290 | 5.290 | 2,164,484 |
| 2024-05-30 | 5.240 | 5.340 | 5.240 | 5.300 | 5.300 | 2,645,553 |
| 2024-05-29 | 5.210 | 5.310 | 5.200 | 5.260 | 5.260 | 2,453,300 |
| 2024-05-28 | 5.320 | 5.320 | 5.220 | 5.220 | 5.220 | 2,138,981 |
| 2024-05-27 | 5.280 | 5.330 | 5.210 | 5.310 | 5.310 | 3,218,860 |
| 2024-05-24 | 5.370 | 5.370 | 5.280 | 5.280 | 5.280 | 3,151,170 |
| 2024-05-23 | 5.430 | 5.450 | 5.280 | 5.320 | 5.320 | 5,346,890 |
| 2024-05-22 | 5.500 | 5.510 | 5.430 | 5.460 | 5.460 | 3,357,760 |
| 2024-05-21 | 5.640 | 5.640 | 5.450 | 5.480 | 5.480 | 6,750,977 |
| 2024-05-20 | 5.600 | 5.690 | 5.590 | 5.650 | 5.650 | 4,416,610 |
| 2024-05-17 | 5.650 | 5.700 | 5.530 | 5.620 | 5.620 | 7,142,000 |
| 2024-05-16 | 5.690 | 5.750 | 5.640 | 5.660 | 5.660 | 3,487,130 |
| 2024-05-15 | 5.700 | 5.750 | 5.640 | 5.670 | 5.670 | 2,795,000 |
| 2024-05-14 | 5.680 | 5.750 | 5.680 | 5.700 | 5.700 | 2,527,500 |
| 2024-05-13 | 5.810 | 5.810 | 5.670 | 5.680 | 5.680 | 4,817,300 |
| 2024-05-10 | 5.910 | 5.940 | 5.820 | 5.840 | 5.840 | 3,924,400 |
| 2024-05-09 | 5.880 | 5.990 | 5.860 | 5.900 | 5.900 | 4,349,431 |
| 2024-05-08 | 5.920 | 6.100 | 5.880 | 5.890 | 5.890 | 7,222,180 |
| 2024-05-07 | 5.870 | 5.940 | 5.820 | 5.920 | 5.920 | 5,583,670 |
| 2024-05-06 | 5.690 | 5.920 | 5.680 | 5.890 | 5.890 | 9,371,909 |
| 2024-04-30 | 5.690 | 5.730 | 5.580 | 5.670 | 5.670 | 10,428,540 |
| 2024-04-29 | 5.740 | 5.870 | 5.720 | 5.870 | 5.870 | 5,543,462 |
| 2024-04-26 | 5.790 | 5.790 | 5.690 | 5.760 | 5.760 | 4,662,200 |
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.