Hunan Haili Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.940	7.990	7.860	7.920	7.920	4,903,564
2023-04-27	8.010	8.090	7.930	7.930	7.930	4,795,452
2023-04-26	7.850	8.100	7.730	8.030	8.030	5,427,800
2023-04-25	8.060	8.070	7.700	7.840	7.840	10,306,913
2023-04-24	8.080	8.150	7.890	8.080	8.080	6,618,541
2023-04-21	8.150	8.220	8.040	8.040	8.040	7,697,605
2023-04-20	8.210	8.220	8.080	8.180	8.180	5,918,470
2023-04-19	8.300	8.370	8.160	8.200	8.200	7,038,241
2023-04-18	8.330	8.410	8.280	8.330	8.330	6,280,500
2023-04-17	8.310	8.400	8.180	8.350	8.350	8,623,721
2023-04-14	8.260	8.410	8.210	8.320	8.320	8,252,252
2023-04-13	8.050	8.420	8.010	8.250	8.250	12,115,606
2023-04-12	8.170	8.200	8.000	8.040	8.040	10,884,483
2023-04-11	8.200	8.230	8.080	8.130	8.130	7,166,531
2023-04-10	8.360	8.380	8.150	8.230	8.230	9,971,340
2023-04-07	8.390	8.430	8.330	8.360	8.360	6,003,303
2023-04-06	8.640	8.640	8.300	8.400	8.400	9,147,372
2023-04-04	8.800	8.840	8.540	8.610	8.610	10,716,752
2023-04-03	8.500	8.850	8.400	8.790	8.790	13,987,730
2023-03-31	8.340	8.590	8.320	8.520	8.520	9,764,213
2023-03-30	8.350	8.360	8.200	8.320	8.320	6,863,530
2023-03-29	8.350	8.460	8.320	8.340	8.340	5,142,363
2023-03-28	8.500	8.530	8.390	8.410	8.410	7,516,270
2023-03-27	8.600	8.650	8.450	8.490	8.490	10,452,100
2023-03-24	8.480	8.700	8.410	8.590	8.590	12,988,083
2023-03-23	8.510	8.640	8.450	8.500	8.500	9,681,475
2023-03-22	8.470	8.730	8.460	8.560	8.560	11,717,753
2023-03-21	8.400	8.500	8.340	8.500	8.500	7,313,610
2023-03-20	8.480	8.580	8.360	8.390	8.390	13,151,510
2023-03-17	8.720	8.790	8.450	8.490	8.490	15,409,179
2023-03-16	8.850	8.880	8.620	8.630	8.630	9,208,320
2023-03-15	9.000	9.070	8.850	8.860	8.860	10,402,981
2023-03-14	9.150	9.200	8.820	8.930	8.930	14,534,876
2023-03-13	9.240	9.350	9.100	9.170	9.170	11,855,400
2023-03-10	9.730	9.740	9.230	9.300	9.300	18,394,640
2023-03-09	9.810	9.980	9.660	9.710	9.710	18,948,790
2023-03-08	9.400	9.910	9.400	9.840	9.840	22,988,185
2023-03-07	9.520	9.750	9.400	9.400	9.400	15,857,015
2023-03-06	9.350	9.680	9.310	9.560	9.560	16,428,471
2023-03-03	9.470	9.530	9.290	9.350	9.350	15,880,220
2023-03-02	9.640	9.720	9.410	9.480	9.480	18,669,120
2023-03-01	9.600	9.700	9.530	9.670	9.670	18,833,000
2023-02-28	9.700	9.720	9.510	9.620	9.620	17,033,402
2023-02-27	10.050	10.050	9.680	9.720	9.720	26,771,258
2023-02-24	10.370	10.450	9.880	10.030	10.030	32,856,970
2023-02-23	9.770	10.660	9.740	10.270	10.270	50,915,080
2023-02-22	9.610	9.980	9.480	9.730	9.730	26,188,359
2023-02-21	9.400	9.990	9.310	9.600	9.600	42,458,240
2023-02-20	8.840	9.550	8.770	9.350	9.350	51,650,521
2023-02-17	8.690	8.840	8.570	8.830	8.830	15,499,868
2023-02-16	8.780	9.070	8.580	8.630	8.630	15,073,360
2023-02-15	9.050	9.070	8.750	8.800	8.800	12,876,686
2023-02-14	9.050	9.170	8.890	9.010	9.010	13,789,256
2023-02-13	8.790	9.180	8.750	8.950	8.950	17,910,029
2023-02-10	8.750	8.950	8.680	8.780	8.780	16,185,165
2023-02-09	8.420	8.980	8.360	8.790	8.790	22,585,085
2023-02-08	8.650	8.650	8.270	8.400	8.400	17,113,991
2023-02-07	8.330	8.380	8.280	8.380	8.380	6,179,940
2023-02-06	8.430	8.440	8.290	8.330	8.330	7,657,010
2023-02-03	8.490	8.510	8.340	8.450	8.450	7,197,289

← NewerPage 15 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.