Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.530 | 8.580 | 8.480 | 8.530 | 8.530 | 7,319,334 |
| 2023-02-01 | 8.460 | 8.580 | 8.450 | 8.560 | 8.560 | 9,643,590 |
| 2023-01-31 | 8.410 | 8.520 | 8.390 | 8.470 | 8.470 | 9,647,970 |
| 2023-01-30 | 8.400 | 8.560 | 8.360 | 8.440 | 8.440 | 10,300,463 |
| 2023-01-20 | 8.350 | 8.390 | 8.320 | 8.360 | 8.360 | 6,327,647 |
| 2023-01-19 | 8.360 | 8.400 | 8.310 | 8.350 | 8.350 | 5,321,451 |
| 2023-01-18 | 8.370 | 8.400 | 8.280 | 8.350 | 8.350 | 5,662,541 |
| 2023-01-17 | 8.160 | 8.470 | 8.160 | 8.360 | 8.360 | 10,693,379 |
| 2023-01-16 | 8.190 | 8.240 | 8.120 | 8.190 | 8.190 | 8,024,030 |
| 2023-01-13 | 8.280 | 8.350 | 8.110 | 8.170 | 8.170 | 10,133,790 |
| 2023-01-12 | 8.340 | 8.480 | 8.260 | 8.300 | 8.300 | 9,128,083 |
| 2023-01-11 | 8.240 | 8.500 | 8.160 | 8.320 | 8.320 | 16,190,652 |
| 2023-01-10 | 8.550 | 8.580 | 8.190 | 8.230 | 8.230 | 17,844,973 |
| 2023-01-09 | 8.280 | 8.830 | 8.280 | 8.410 | 8.410 | 30,841,411 |
| 2023-01-06 | 7.820 | 8.330 | 7.810 | 8.190 | 8.190 | 31,486,459 |
| 2023-01-05 | 7.580 | 7.610 | 7.540 | 7.600 | 7.600 | 4,412,811 |
| 2023-01-04 | 7.570 | 7.640 | 7.510 | 7.590 | 7.590 | 4,700,190 |
| 2023-01-03 | 7.400 | 7.580 | 7.390 | 7.570 | 7.570 | 6,930,912 |
| 2022-12-30 | 7.420 | 7.470 | 7.370 | 7.460 | 7.460 | 3,613,700 |
| 2022-12-29 | 7.500 | 7.540 | 7.400 | 7.400 | 7.400 | 3,887,235 |
| 2022-12-28 | 7.560 | 7.630 | 7.500 | 7.540 | 7.540 | 4,918,802 |
| 2022-12-27 | 7.590 | 7.640 | 7.500 | 7.630 | 7.630 | 4,608,030 |
| 2022-12-26 | 7.390 | 7.620 | 7.390 | 7.570 | 7.570 | 4,942,690 |
| 2022-12-23 | 7.590 | 7.660 | 7.390 | 7.420 | 7.420 | 7,302,830 |
| 2022-12-22 | 7.910 | 7.940 | 7.540 | 7.560 | 7.560 | 8,442,150 |
| 2022-12-21 | 7.880 | 7.960 | 7.760 | 7.860 | 7.860 | 6,649,560 |
| 2022-12-20 | 7.750 | 7.920 | 7.740 | 7.890 | 7.890 | 5,933,700 |
| 2022-12-19 | 8.110 | 8.110 | 7.730 | 7.790 | 7.790 | 9,194,425 |
| 2022-12-16 | 8.170 | 8.210 | 8.040 | 8.070 | 8.070 | 10,930,680 |
| 2022-12-15 | 7.750 | 8.350 | 7.700 | 8.150 | 8.150 | 18,509,762 |
| 2022-12-14 | 7.810 | 7.840 | 7.720 | 7.740 | 7.740 | 4,324,901 |
| 2022-12-13 | 7.860 | 7.890 | 7.780 | 7.810 | 7.810 | 4,253,200 |
| 2022-12-12 | 7.940 | 7.980 | 7.830 | 7.860 | 7.860 | 6,275,670 |
| 2022-12-09 | 8.040 | 8.050 | 7.920 | 7.980 | 7.980 | 7,261,292 |
| 2022-12-08 | 7.910 | 8.100 | 7.890 | 8.040 | 8.040 | 11,801,580 |
| 2022-12-07 | 7.820 | 7.920 | 7.820 | 7.860 | 7.860 | 4,740,260 |
| 2022-12-06 | 7.910 | 7.920 | 7.800 | 7.860 | 7.860 | 6,963,490 |
| 2022-12-05 | 7.880 | 7.910 | 7.830 | 7.910 | 7.910 | 5,878,114 |
| 2022-12-02 | 7.730 | 7.880 | 7.710 | 7.880 | 7.880 | 6,928,000 |
| 2022-12-01 | 7.760 | 7.820 | 7.720 | 7.740 | 7.740 | 4,427,073 |
| 2022-11-30 | 7.700 | 7.790 | 7.620 | 7.710 | 7.710 | 6,242,485 |
| 2022-11-29 | 7.580 | 7.720 | 7.580 | 7.690 | 7.690 | 4,568,561 |
| 2022-11-28 | 7.610 | 7.670 | 7.500 | 7.590 | 7.590 | 4,964,900 |
| 2022-11-25 | 7.790 | 7.790 | 7.660 | 7.680 | 7.680 | 5,763,325 |
| 2022-11-24 | 7.700 | 7.850 | 7.700 | 7.800 | 7.800 | 5,924,363 |
| 2022-11-23 | 7.750 | 7.770 | 7.620 | 7.700 | 7.700 | 5,241,708 |
| 2022-11-22 | 7.820 | 7.910 | 7.720 | 7.740 | 7.740 | 6,413,783 |
| 2022-11-21 | 7.710 | 7.830 | 7.570 | 7.800 | 7.800 | 6,063,760 |
| 2022-11-18 | 7.870 | 7.950 | 7.750 | 7.750 | 7.750 | 5,825,155 |
| 2022-11-17 | 7.900 | 7.940 | 7.780 | 7.900 | 7.900 | 6,386,300 |
| 2022-11-16 | 8.040 | 8.050 | 7.900 | 7.950 | 7.950 | 5,649,230 |
| 2022-11-15 | 7.930 | 8.060 | 7.850 | 8.040 | 8.040 | 6,850,120 |
| 2022-11-14 | 7.960 | 8.010 | 7.860 | 7.920 | 7.920 | 6,107,400 |
| 2022-11-11 | 8.110 | 8.150 | 7.950 | 7.960 | 7.960 | 6,553,931 |
| 2022-11-10 | 8.080 | 8.090 | 7.910 | 7.990 | 7.990 | 8,056,550 |
| 2022-11-09 | 8.170 | 8.210 | 8.050 | 8.100 | 8.100 | 7,813,582 |
| 2022-11-08 | 8.180 | 8.220 | 8.100 | 8.180 | 8.180 | 6,504,960 |
| 2022-11-07 | 8.180 | 8.240 | 8.060 | 8.150 | 8.150 | 7,896,831 |
| 2022-11-04 | 8.070 | 8.250 | 8.030 | 8.170 | 8.170 | 10,783,059 |
| 2022-11-03 | 7.810 | 8.200 | 7.780 | 8.080 | 8.080 | 12,555,007 |
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.