Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.830 | 7.880 | 7.700 | 7.750 | 7.750 | 8,388,967 |
| 2023-07-27 | 7.990 | 8.020 | 7.820 | 7.840 | 7.840 | 4,369,431 |
| 2023-07-26 | 7.970 | 8.030 | 7.880 | 7.990 | 7.990 | 5,847,330 |
| 2023-07-25 | 7.930 | 8.000 | 7.920 | 7.980 | 7.980 | 3,588,290 |
| 2023-07-24 | 7.950 | 7.970 | 7.850 | 7.880 | 7.880 | 3,434,546 |
| 2023-07-21 | 8.000 | 8.050 | 7.920 | 7.950 | 7.950 | 3,641,820 |
| 2023-07-20 | 8.010 | 8.130 | 7.990 | 8.020 | 8.020 | 5,078,470 |
| 2023-07-19 | 8.040 | 8.080 | 7.990 | 8.030 | 8.030 | 3,355,830 |
| 2023-07-18 | 7.950 | 8.040 | 7.940 | 8.030 | 8.030 | 4,388,200 |
| 2023-07-17 | 7.960 | 7.990 | 7.890 | 7.970 | 7.970 | 2,619,590 |
| 2023-07-14 | 8.020 | 8.030 | 7.920 | 7.960 | 7.960 | 3,314,556 |
| 2023-07-13 | 7.950 | 8.040 | 7.940 | 8.010 | 8.010 | 3,565,255 |
| 2023-07-12 | 8.010 | 8.050 | 7.930 | 7.950 | 7.950 | 3,187,314 |
| 2023-07-11 | 8.040 | 8.050 | 7.930 | 8.050 | 8.050 | 4,028,127 |
| 2023-07-10 | 8.010 | 8.070 | 7.960 | 8.000 | 8.000 | 4,725,774 |
| 2023-07-07 | 8.110 | 8.170 | 7.890 | 8.010 | 8.010 | 9,936,120 |
| 2023-07-06 | 8.040 | 8.260 | 7.920 | 8.160 | 8.160 | 12,518,663 |
| 2023-07-05 | 7.790 | 8.250 | 7.760 | 8.100 | 8.100 | 14,739,023 |
| 2023-07-04 | 7.780 | 7.820 | 7.750 | 7.790 | 7.790 | 2,999,900 |
| 2023-07-03 | 7.810 | 7.900 | 7.770 | 7.780 | 7.780 | 5,250,410 |
| 2023-06-30 | 7.640 | 7.790 | 7.630 | 7.770 | 7.770 | 4,499,660 |
| 2023-06-29 | 7.600 | 7.640 | 7.550 | 7.630 | 7.630 | 2,837,690 |
| 2023-06-28 | 7.500 | 7.680 | 7.470 | 7.600 | 7.600 | 4,779,480 |
| 2023-06-27 | 7.360 | 7.590 | 7.350 | 7.540 | 7.540 | 3,910,045 |
| 2023-06-26 | 7.490 | 7.490 | 7.350 | 7.370 | 7.370 | 4,980,744 |
| 2023-06-21 | 7.620 | 7.620 | 7.480 | 7.500 | 7.500 | 4,554,500 |
| 2023-06-20 | 7.680 | 7.680 | 7.520 | 7.630 | 7.630 | 3,803,020 |
| 2023-06-19 | 7.740 | 7.740 | 7.620 | 7.630 | 7.630 | 3,913,800 |
| 2023-06-16 | 7.640 | 7.740 | 7.630 | 7.730 | 7.730 | 4,498,150 |
| 2023-06-15 | 7.610 | 7.670 | 7.520 | 7.640 | 7.640 | 3,964,800 |
| 2023-06-14 | 7.580 | 7.680 | 7.460 | 7.600 | 7.600 | 9,153,690 |
| 2023-06-13 | 7.780 | 7.830 | 7.510 | 7.570 | 7.570 | 11,650,187 |
| 2023-06-12 | 7.780 | 7.840 | 7.730 | 7.840 | 7.840 | 4,904,572 |
| 2023-06-09 | 7.950 | 7.950 | 7.730 | 7.810 | 7.810 | 6,550,701 |
| 2023-06-08 | 7.890 | 7.950 | 7.850 | 7.930 | 7.930 | 3,027,947 |
| 2023-06-07 | 7.910 | 7.930 | 7.840 | 7.890 | 7.890 | 2,725,698 |
| 2023-06-06 | 8.040 | 8.040 | 7.850 | 7.870 | 7.870 | 4,852,350 |
| 2023-06-05 | 8.010 | 8.020 | 7.920 | 8.000 | 8.000 | 4,045,230 |
| 2023-06-02 | 7.900 | 8.010 | 7.900 | 8.010 | 8.010 | 4,624,350 |
| 2023-06-01 | 7.870 | 7.990 | 7.870 | 7.910 | 7.910 | 5,407,178 |
| 2023-05-31 | 8.000 | 8.010 | 7.890 | 7.930 | 7.930 | 4,767,230 |
| 2023-05-30 | 8.260 | 8.260 | 7.860 | 8.050 | 8.050 | 11,762,339 |
| 2023-05-29 | 8.420 | 8.430 | 8.280 | 8.280 | 8.280 | 5,340,129 |
| 2023-05-26 | 8.580 | 8.600 | 8.360 | 8.410 | 8.410 | 9,928,555 |
| 2023-05-25 | 8.420 | 8.560 | 8.400 | 8.550 | 8.550 | 11,335,948 |
| 2023-05-24 | 8.340 | 8.550 | 8.290 | 8.480 | 8.480 | 7,886,595 |
| 2023-05-23 | 8.450 | 8.450 | 8.330 | 8.360 | 8.360 | 4,860,930 |
| 2023-05-22 | 8.310 | 8.450 | 8.280 | 8.450 | 8.450 | 4,463,405 |
| 2023-05-19 | 8.370 | 8.370 | 8.240 | 8.310 | 8.310 | 3,221,630 |
| 2023-05-18 | 8.300 | 8.400 | 8.260 | 8.340 | 8.340 | 4,184,873 |
| 2023-05-17 | 8.370 | 8.380 | 8.240 | 8.300 | 8.300 | 4,817,991 |
| 2023-05-16 | 8.420 | 8.420 | 8.320 | 8.370 | 8.370 | 4,177,906 |
| 2023-05-15 | 8.290 | 8.410 | 8.240 | 8.400 | 8.400 | 5,706,113 |
| 2023-05-12 | 8.600 | 8.600 | 8.300 | 8.320 | 8.320 | 6,987,492 |
| 2023-05-11 | 8.530 | 8.610 | 8.450 | 8.590 | 8.590 | 8,257,360 |
| 2023-05-10 | 8.390 | 8.570 | 8.290 | 8.540 | 8.540 | 15,095,784 |
| 2023-05-09 | 8.370 | 8.470 | 8.280 | 8.390 | 8.390 | 14,291,841 |
| 2023-05-08 | 8.210 | 8.400 | 8.150 | 8.400 | 8.400 | 10,473,128 |
| 2023-05-05 | 8.380 | 8.400 | 8.140 | 8.260 | 8.260 | 9,875,121 |
| 2023-05-04 | 8.010 | 8.500 | 7.970 | 8.440 | 8.440 | 19,261,415 |
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.