Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.890 | 7.920 | 7.770 | 7.830 | 7.830 | 7,795,478 |
| 2022-11-01 | 7.650 | 7.890 | 7.550 | 7.850 | 7.850 | 10,955,161 |
| 2022-10-31 | 7.720 | 7.980 | 7.550 | 7.600 | 7.600 | 20,107,643 |
| 2022-10-28 | 7.800 | 7.960 | 7.760 | 7.830 | 7.830 | 12,711,616 |
| 2022-10-27 | 7.880 | 7.940 | 7.760 | 7.850 | 7.850 | 11,387,200 |
| 2022-10-26 | 7.330 | 8.060 | 7.320 | 7.880 | 7.880 | 16,760,901 |
| 2022-10-25 | 7.270 | 7.420 | 7.140 | 7.340 | 7.340 | 4,709,073 |
| 2022-10-24 | 7.430 | 7.570 | 7.260 | 7.280 | 7.280 | 5,006,733 |
| 2022-10-21 | 7.550 | 7.550 | 7.360 | 7.370 | 7.370 | 3,380,272 |
| 2022-10-20 | 7.570 | 7.580 | 7.330 | 7.460 | 7.460 | 4,984,856 |
| 2022-10-19 | 7.640 | 7.640 | 7.510 | 7.520 | 7.520 | 4,591,221 |
| 2022-10-18 | 7.640 | 7.690 | 7.580 | 7.640 | 7.640 | 5,528,343 |
| 2022-10-17 | 7.450 | 7.830 | 7.440 | 7.650 | 7.650 | 7,791,028 |
| 2022-10-14 | 7.370 | 7.560 | 7.370 | 7.510 | 7.510 | 5,769,675 |
| 2022-10-13 | 7.150 | 7.600 | 7.150 | 7.370 | 7.370 | 9,412,233 |
| 2022-10-12 | 6.950 | 7.270 | 6.880 | 7.240 | 7.240 | 6,466,640 |
| 2022-10-11 | 6.930 | 6.990 | 6.850 | 6.990 | 6.990 | 3,937,700 |
| 2022-10-10 | 7.070 | 7.130 | 6.890 | 6.900 | 6.900 | 5,867,700 |
| 2022-09-30 | 7.130 | 7.160 | 7.010 | 7.030 | 7.030 | 3,721,860 |
| 2022-09-29 | 7.130 | 7.230 | 7.080 | 7.130 | 7.130 | 5,482,740 |
| 2022-09-28 | 7.300 | 7.330 | 7.040 | 7.040 | 7.040 | 6,206,560 |
| 2022-09-27 | 7.190 | 7.340 | 7.180 | 7.320 | 7.320 | 4,741,015 |
| 2022-09-26 | 7.220 | 7.370 | 7.150 | 7.190 | 7.190 | 9,077,888 |
| 2022-09-23 | 7.440 | 7.450 | 7.230 | 7.270 | 7.270 | 4,830,130 |
| 2022-09-22 | 7.480 | 7.570 | 7.440 | 7.450 | 7.450 | 5,334,975 |
| 2022-09-21 | 7.480 | 7.590 | 7.370 | 7.550 | 7.550 | 5,758,598 |
| 2022-09-20 | 7.420 | 7.580 | 7.380 | 7.510 | 7.510 | 6,251,325 |
| 2022-09-19 | 7.550 | 7.550 | 7.290 | 7.330 | 7.330 | 6,967,651 |
| 2022-09-16 | 7.670 | 7.700 | 7.400 | 7.440 | 7.440 | 7,987,033 |
| 2022-09-15 | 7.910 | 7.940 | 7.550 | 7.670 | 7.670 | 6,729,800 |
| 2022-09-14 | 7.990 | 8.040 | 7.800 | 7.860 | 7.860 | 5,420,043 |
| 2022-09-13 | 8.160 | 8.240 | 8.020 | 8.070 | 8.070 | 6,008,530 |
| 2022-09-09 | 8.180 | 8.250 | 8.060 | 8.160 | 8.160 | 5,378,113 |
| 2022-09-08 | 8.340 | 8.380 | 8.180 | 8.200 | 8.200 | 5,176,959 |
| 2022-09-07 | 8.400 | 8.430 | 8.280 | 8.340 | 8.340 | 5,436,713 |
| 2022-09-06 | 8.180 | 8.470 | 8.170 | 8.370 | 8.370 | 7,536,523 |
| 2022-09-05 | 8.140 | 8.290 | 8.040 | 8.180 | 8.180 | 6,437,928 |
| 2022-09-02 | 8.020 | 8.170 | 8.010 | 8.130 | 8.130 | 5,783,403 |
| 2022-09-01 | 8.010 | 8.120 | 7.900 | 8.000 | 8.000 | 10,083,861 |
| 2022-08-31 | 8.300 | 8.340 | 8.000 | 8.100 | 8.100 | 8,873,541 |
| 2022-08-30 | 8.390 | 8.420 | 8.200 | 8.320 | 8.320 | 6,557,850 |
| 2022-08-29 | 8.170 | 8.400 | 8.060 | 8.360 | 8.360 | 7,702,919 |
| 2022-08-26 | 8.260 | 8.450 | 8.240 | 8.240 | 8.240 | 6,429,958 |
| 2022-08-25 | 8.300 | 8.390 | 8.150 | 8.250 | 8.250 | 7,712,517 |
| 2022-08-24 | 8.580 | 8.670 | 8.280 | 8.290 | 8.290 | 11,473,737 |
| 2022-08-23 | 8.610 | 8.730 | 8.550 | 8.690 | 8.690 | 6,869,160 |
| 2022-08-22 | 8.500 | 8.640 | 8.400 | 8.620 | 8.620 | 9,987,060 |
| 2022-08-19 | 8.640 | 8.830 | 8.480 | 8.490 | 8.490 | 9,196,069 |
| 2022-08-18 | 8.580 | 8.790 | 8.440 | 8.640 | 8.640 | 14,403,013 |
| 2022-08-17 | 8.930 | 8.930 | 8.530 | 8.610 | 8.610 | 17,381,990 |
| 2022-08-16 | 8.830 | 8.960 | 8.720 | 8.900 | 8.900 | 14,401,236 |
| 2022-08-15 | 9.080 | 9.100 | 8.800 | 8.840 | 8.840 | 14,420,060 |
| 2022-08-12 | 8.960 | 9.200 | 8.880 | 9.080 | 9.080 | 13,587,370 |
| 2022-08-11 | 9.030 | 9.160 | 8.890 | 8.940 | 8.940 | 14,261,524 |
| 2022-08-10 | 9.190 | 9.290 | 9.010 | 9.020 | 9.020 | 14,902,584 |
| 2022-08-09 | 8.970 | 9.370 | 8.970 | 9.280 | 9.280 | 22,496,934 |
| 2022-08-08 | 9.150 | 9.270 | 8.680 | 8.960 | 8.960 | 26,222,414 |
| 2022-08-05 | 8.970 | 9.480 | 8.970 | 9.130 | 9.130 | 28,870,953 |
| 2022-08-04 | 8.560 | 9.290 | 8.480 | 8.990 | 8.990 | 32,387,284 |
| 2022-08-03 | 8.600 | 8.930 | 8.410 | 8.470 | 8.470 | 23,643,162 |
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.