Hunan Haili Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.850	5.850	5.610	5.770	5.770	7,650,350
2024-01-22	6.250	6.270	5.800	5.850	5.850	9,546,590
2024-01-19	6.390	6.430	6.260	6.280	6.280	3,764,600
2024-01-18	6.480	6.480	6.190	6.380	6.380	6,877,359
2024-01-17	6.690	6.690	6.500	6.510	6.510	4,394,180
2024-01-16	6.650	6.740	6.530	6.650	6.650	7,403,666
2024-01-15	6.700	6.750	6.640	6.670	6.670	5,866,366
2024-01-12	6.650	6.940	6.640	6.710	6.710	16,305,308
2024-01-11	6.620	6.690	6.590	6.650	6.650	4,242,960
2024-01-10	6.580	6.740	6.530	6.630	6.630	5,295,700
2024-01-09	6.530	6.670	6.500	6.610	6.610	3,982,670
2024-01-08	6.590	6.600	6.490	6.520	6.520	3,852,100
2024-01-05	6.690	6.730	6.560	6.600	6.600	4,244,204
2024-01-04	6.680	6.760	6.640	6.690	6.690	3,992,287
2024-01-03	6.670	6.720	6.620	6.690	6.690	4,184,251
2024-01-02	6.580	6.720	6.550	6.680	6.680	7,616,183
2023-12-29	6.480	6.580	6.480	6.570	6.570	5,027,511
2023-12-28	6.260	6.540	6.230	6.510	6.510	8,272,751
2023-12-27	6.210	6.290	6.180	6.260	6.260	2,743,007
2023-12-26	6.310	6.370	6.210	6.240	6.240	3,345,860
2023-12-25	6.350	6.360	6.220	6.310	6.310	4,052,780
2023-12-22	6.480	6.480	6.310	6.340	6.340	6,149,407
2023-12-21	6.310	6.490	6.250	6.470	6.470	6,289,320
2023-12-20	6.450	6.480	6.340	6.350	6.350	5,131,730
2023-12-19	6.540	6.550	6.380	6.450	6.450	8,080,188
2023-12-18	6.600	6.630	6.430	6.540	6.540	12,986,168
2023-12-15	6.610	6.980	6.570	6.720	6.720	20,557,048
2023-12-14	6.510	6.750	6.490	6.640	6.640	11,603,887
2023-12-13	6.490	6.650	6.420	6.510	6.510	7,080,584
2023-12-12	6.360	6.520	6.320	6.480	6.480	4,676,410
2023-12-11	6.240	6.380	6.230	6.360	6.360	4,917,686
2023-12-08	6.470	6.490	6.280	6.280	6.280	5,440,800
2023-12-07	6.540	6.550	6.400	6.460	6.460	4,139,900
2023-12-06	6.430	6.570	6.420	6.520	6.520	4,149,100
2023-12-05	6.580	6.580	6.410	6.410	6.410	3,840,300
2023-12-04	6.560	6.580	6.530	6.570	6.570	3,632,922
2023-12-01	6.490	6.580	6.460	6.540	6.540	4,694,760
2023-11-30	6.610	6.620	6.450	6.500	6.500	4,914,600
2023-11-29	6.660	6.660	6.590	6.600	6.600	3,843,760
2023-11-28	6.600	6.680	6.580	6.660	6.660	3,170,829
2023-11-27	6.660	6.700	6.610	6.620	6.620	4,775,976
2023-11-24	6.670	6.740	6.640	6.700	6.700	5,395,850
2023-11-23	6.580	6.720	6.580	6.700	6.700	5,330,530
2023-11-22	6.590	6.710	6.580	6.600	6.600	5,618,570
2023-11-21	6.570	6.700	6.570	6.600	6.600	6,015,180
2023-11-20	6.540	6.600	6.500	6.590	6.590	4,329,399
2023-11-17	6.500	6.580	6.500	6.560	6.560	3,125,217
2023-11-16	6.570	6.570	6.520	6.530	6.530	2,887,759
2023-11-15	6.580	6.600	6.530	6.590	6.590	4,206,078
2023-11-14	6.580	6.590	6.520	6.550	6.550	3,410,600
2023-11-13	6.530	6.590	6.500	6.580	6.580	3,887,740
2023-11-10	6.500	6.550	6.460	6.530	6.530	2,792,500
2023-11-09	6.550	6.570	6.500	6.510	6.510	3,298,448
2023-11-08	6.560	6.580	6.510	6.550	6.550	2,621,010
2023-11-07	6.570	6.580	6.480	6.560	6.560	4,465,654
2023-11-06	6.480	6.590	6.480	6.580	6.580	4,825,007
2023-11-03	6.400	6.520	6.400	6.480	6.480	2,670,397
2023-11-02	6.500	6.530	6.410	6.420	6.420	3,511,600
2023-11-01	6.460	6.540	6.430	6.510	6.510	3,656,713
2023-10-31	6.430	6.460	6.390	6.450	6.450	4,053,636

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.