Hunan Haili Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.390	6.470	6.370	6.460	6.460	3,886,580
2023-10-27	6.270	6.410	6.230	6.390	6.390	4,051,343
2023-10-26	6.260	6.300	6.170	6.280	6.280	3,413,210
2023-10-25	6.250	6.340	6.250	6.280	6.280	3,578,800
2023-10-24	6.050	6.250	6.040	6.230	6.230	7,390,490
2023-10-23	6.170	6.180	5.990	6.000	6.000	5,780,692
2023-10-20	6.200	6.290	6.150	6.210	6.210	3,908,090
2023-10-19	6.240	6.360	6.190	6.200	6.200	4,832,490
2023-10-18	6.440	6.440	6.230	6.250	6.250	6,266,030
2023-10-17	6.510	6.530	6.440	6.450	6.450	4,321,100
2023-10-16	6.570	6.580	6.470	6.530	6.530	4,392,229
2023-10-13	6.640	6.670	6.540	6.550	6.550	3,985,400
2023-10-12	6.590	6.700	6.570	6.670	6.670	4,600,220
2023-10-11	6.550	6.710	6.520	6.580	6.580	5,232,006
2023-10-10	6.570	6.610	6.530	6.550	6.550	2,911,030
2023-10-09	6.660	6.700	6.540	6.570	6.570	5,760,976
2023-09-28	6.630	6.700	6.610	6.660	6.660	3,439,550
2023-09-27	6.540	6.680	6.500	6.640	6.640	5,024,550
2023-09-26	6.670	6.680	6.540	6.540	6.540	6,738,500
2023-09-25	6.720	6.780	6.670	6.680	6.680	3,752,759
2023-09-22	6.580	6.740	6.580	6.740	6.740	4,654,500
2023-09-21	6.660	6.680	6.590	6.630	6.630	4,256,700
2023-09-20	6.710	6.730	6.670	6.670	6.670	3,574,200
2023-09-19	6.780	6.790	6.690	6.710	6.710	4,251,406
2023-09-18	6.720	6.800	6.650	6.760	6.760	5,951,199
2023-09-15	6.760	6.820	6.690	6.740	6.740	5,382,326
2023-09-14	6.820	6.830	6.710	6.750	6.750	5,694,300
2023-09-13	6.890	6.900	6.780	6.820	6.820	4,751,000
2023-09-12	6.900	6.940	6.870	6.890	6.890	3,983,095
2023-09-11	6.870	6.930	6.850	6.910	6.910	3,605,888
2023-09-08	6.890	6.910	6.820	6.860	6.860	3,779,730
2023-09-07	7.050	7.050	6.880	6.880	6.880	6,688,500
2023-09-06	6.880	7.050	6.820	7.040	7.040	8,689,012
2023-09-05	6.960	6.960	6.860	6.880	6.880	6,634,757
2023-09-04	6.750	7.010	6.740	6.970	6.970	13,799,513
2023-09-01	6.750	6.800	6.710	6.750	6.750	6,209,912
2023-08-31	6.880	6.900	6.740	6.750	6.750	7,744,203
2023-08-30	6.910	7.000	6.840	6.890	6.890	8,490,620
2023-08-29	6.810	6.970	6.810	6.930	6.930	9,752,228
2023-08-28	7.050	7.100	6.840	6.870	6.870	12,272,207
2023-08-25	6.880	6.980	6.740	6.770	6.770	7,029,030
2023-08-24	6.860	6.920	6.820	6.850	6.850	7,161,030
2023-08-23	6.910	6.920	6.810	6.820	6.820	5,763,201
2023-08-22	6.960	7.000	6.760	6.910	6.910	10,045,674
2023-08-21	7.060	7.150	6.900	6.900	6.900	9,496,594
2023-08-18	7.130	7.180	7.060	7.060	7.060	9,130,089
2023-08-17	7.000	7.180	6.900	7.140	7.140	19,399,620
2023-08-16	7.330	7.380	7.280	7.280	7.280	3,205,147
2023-08-15	7.340	7.390	7.290	7.370	7.370	5,033,500
2023-08-14	7.350	7.400	7.260	7.320	7.320	5,410,900
2023-08-11	7.510	7.520	7.400	7.420	7.420	3,844,100
2023-08-10	7.460	7.540	7.450	7.500	7.500	2,879,706
2023-08-09	7.560	7.560	7.440	7.470	7.470	3,646,740
2023-08-08	7.520	7.570	7.450	7.560	7.560	3,630,110
2023-08-07	7.660	7.670	7.490	7.530	7.530	6,766,480
2023-08-04	7.670	7.770	7.640	7.660	7.660	4,633,834
2023-08-03	7.780	7.810	7.650	7.660	7.660	5,924,720
2023-08-02	7.860	7.950	7.790	7.800	7.800	5,730,200
2023-08-01	7.970	7.970	7.840	7.870	7.870	4,123,200
2023-07-31	7.730	7.960	7.730	7.940	7.940	6,048,081

← NewerPage 13 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.