Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.790 | 5.790 | 5.690 | 5.760 | 5.760 | 4,662,200 |
| 2024-04-25 | 5.660 | 5.810 | 5.660 | 5.750 | 5.750 | 4,572,302 |
| 2024-04-24 | 5.630 | 5.680 | 5.580 | 5.670 | 5.670 | 2,916,720 |
| 2024-04-23 | 5.620 | 5.660 | 5.560 | 5.600 | 5.600 | 4,118,822 |
| 2024-04-22 | 5.750 | 5.770 | 5.590 | 5.620 | 5.620 | 4,301,990 |
| 2024-04-19 | 5.680 | 5.830 | 5.640 | 5.720 | 5.720 | 5,404,761 |
| 2024-04-18 | 5.750 | 5.840 | 5.700 | 5.700 | 5.700 | 5,041,700 |
| 2024-04-17 | 5.470 | 5.790 | 5.470 | 5.770 | 5.770 | 6,856,520 |
| 2024-04-16 | 5.880 | 5.900 | 5.380 | 5.410 | 5.410 | 9,966,830 |
| 2024-04-15 | 6.120 | 6.150 | 5.780 | 5.880 | 5.880 | 9,744,780 |
| 2024-04-12 | 6.130 | 6.200 | 6.070 | 6.110 | 6.110 | 5,009,370 |
| 2024-04-11 | 6.010 | 6.220 | 5.970 | 6.160 | 6.160 | 7,173,550 |
| 2024-04-10 | 6.180 | 6.190 | 5.960 | 6.050 | 6.050 | 5,760,230 |
| 2024-04-09 | 6.020 | 6.180 | 5.990 | 6.180 | 6.180 | 8,999,943 |
| 2024-04-08 | 6.100 | 6.120 | 5.990 | 5.990 | 5.990 | 6,670,700 |
| 2024-04-03 | 6.040 | 6.120 | 6.030 | 6.120 | 6.120 | 6,994,109 |
| 2024-04-02 | 6.030 | 6.080 | 5.990 | 6.050 | 6.050 | 7,508,668 |
| 2024-04-01 | 5.870 | 6.080 | 5.870 | 6.080 | 6.080 | 7,094,220 |
| 2024-03-29 | 5.790 | 5.890 | 5.780 | 5.890 | 5.890 | 2,510,300 |
| 2024-03-28 | 5.750 | 5.870 | 5.740 | 5.820 | 5.820 | 4,646,309 |
| 2024-03-27 | 5.890 | 5.900 | 5.740 | 5.740 | 5.740 | 4,356,900 |
| 2024-03-26 | 5.860 | 5.900 | 5.780 | 5.870 | 5.870 | 4,138,929 |
| 2024-03-25 | 6.000 | 6.020 | 5.840 | 5.850 | 5.850 | 5,141,200 |
| 2024-03-22 | 6.080 | 6.080 | 5.910 | 6.000 | 6.000 | 5,154,920 |
| 2024-03-21 | 6.050 | 6.090 | 5.970 | 6.060 | 6.060 | 5,119,240 |
| 2024-03-20 | 5.960 | 6.020 | 5.930 | 6.010 | 6.010 | 4,248,530 |
| 2024-03-19 | 5.940 | 6.040 | 5.900 | 5.960 | 5.960 | 6,511,720 |
| 2024-03-18 | 5.900 | 5.930 | 5.850 | 5.930 | 5.930 | 5,878,920 |
| 2024-03-15 | 5.750 | 5.870 | 5.710 | 5.870 | 5.870 | 4,600,521 |
| 2024-03-14 | 5.770 | 5.850 | 5.670 | 5.760 | 5.760 | 5,609,780 |
| 2024-03-13 | 5.810 | 5.840 | 5.740 | 5.780 | 5.780 | 3,722,520 |
| 2024-03-12 | 5.760 | 5.810 | 5.690 | 5.800 | 5.800 | 5,075,823 |
| 2024-03-11 | 5.670 | 5.770 | 5.650 | 5.770 | 5.770 | 5,146,340 |
| 2024-03-08 | 5.620 | 5.730 | 5.590 | 5.670 | 5.670 | 6,681,932 |
| 2024-03-07 | 5.630 | 5.700 | 5.580 | 5.600 | 5.600 | 5,123,635 |
| 2024-03-06 | 5.610 | 5.690 | 5.580 | 5.630 | 5.630 | 5,498,995 |
| 2024-03-05 | 5.670 | 5.790 | 5.590 | 5.610 | 5.610 | 6,894,140 |
| 2024-03-04 | 5.730 | 5.800 | 5.590 | 5.690 | 5.690 | 6,213,362 |
| 2024-03-01 | 5.710 | 5.760 | 5.660 | 5.740 | 5.740 | 4,900,520 |
| 2024-02-29 | 5.540 | 5.720 | 5.520 | 5.720 | 5.720 | 6,066,540 |
| 2024-02-28 | 5.830 | 5.930 | 5.560 | 5.590 | 5.590 | 9,871,568 |
| 2024-02-27 | 5.700 | 5.820 | 5.660 | 5.820 | 5.820 | 4,910,288 |
| 2024-02-26 | 5.660 | 5.830 | 5.630 | 5.720 | 5.720 | 6,737,303 |
| 2024-02-23 | 5.540 | 5.710 | 5.490 | 5.690 | 5.690 | 7,592,373 |
| 2024-02-22 | 5.520 | 5.570 | 5.460 | 5.530 | 5.530 | 5,197,503 |
| 2024-02-21 | 5.400 | 5.640 | 5.360 | 5.490 | 5.490 | 6,664,114 |
| 2024-02-20 | 5.500 | 5.500 | 5.370 | 5.450 | 5.450 | 5,466,085 |
| 2024-02-19 | 5.280 | 5.600 | 5.280 | 5.520 | 5.520 | 9,015,705 |
| 2024-02-08 | 4.900 | 5.320 | 4.900 | 5.260 | 5.260 | 8,072,095 |
| 2024-02-07 | 4.920 | 5.040 | 4.770 | 4.860 | 4.860 | 8,223,373 |
| 2024-02-06 | 4.670 | 5.090 | 4.500 | 4.930 | 4.930 | 8,913,350 |
| 2024-02-05 | 5.190 | 5.190 | 4.710 | 4.750 | 4.750 | 8,763,690 |
| 2024-02-02 | 5.540 | 5.570 | 5.100 | 5.220 | 5.220 | 7,919,987 |
| 2024-02-01 | 5.610 | 5.630 | 5.420 | 5.500 | 5.500 | 6,547,190 |
| 2024-01-31 | 5.830 | 5.910 | 5.630 | 5.650 | 5.650 | 5,538,000 |
| 2024-01-30 | 5.950 | 6.050 | 5.870 | 5.880 | 5.880 | 4,187,079 |
| 2024-01-29 | 6.230 | 6.230 | 5.980 | 6.000 | 6.000 | 5,318,400 |
| 2024-01-26 | 6.170 | 6.310 | 6.130 | 6.200 | 6.200 | 5,801,100 |
| 2024-01-25 | 5.900 | 6.170 | 5.850 | 6.170 | 6.170 | 6,015,735 |
| 2024-01-24 | 5.770 | 5.910 | 5.670 | 5.890 | 5.890 | 5,976,302 |
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.