Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 8.690 | 8.950 | 8.430 | 8.520 | 8.520 | 38,742,500 |
| 2022-08-01 | 8.350 | 8.670 | 8.090 | 8.460 | 8.460 | 21,918,299 |
| 2022-07-29 | 8.590 | 8.590 | 8.300 | 8.360 | 8.360 | 15,885,778 |
| 2022-07-28 | 8.690 | 8.790 | 8.490 | 8.530 | 8.530 | 18,423,311 |
| 2022-07-27 | 8.500 | 8.850 | 8.330 | 8.670 | 8.670 | 23,997,568 |
| 2022-07-26 | 8.810 | 8.990 | 8.150 | 8.670 | 8.670 | 37,854,487 |
| 2022-07-25 | 8.650 | 8.890 | 8.620 | 8.670 | 8.670 | 23,656,467 |
| 2022-07-22 | 8.590 | 8.990 | 8.500 | 8.600 | 8.600 | 34,190,181 |
| 2022-07-21 | 8.370 | 8.830 | 8.320 | 8.530 | 8.530 | 43,197,598 |
| 2022-07-20 | 8.060 | 8.260 | 7.960 | 8.200 | 8.200 | 20,131,206 |
| 2022-07-19 | 7.850 | 8.340 | 7.790 | 8.130 | 8.130 | 28,583,354 |
| 2022-07-18 | 7.660 | 8.050 | 7.600 | 7.870 | 7.870 | 24,061,555 |
| 2022-07-15 | 7.420 | 7.660 | 7.350 | 7.570 | 7.570 | 15,473,953 |
| 2022-07-14 | 7.490 | 7.580 | 7.390 | 7.420 | 7.420 | 8,940,222 |
| 2022-07-13 | 7.230 | 7.630 | 7.200 | 7.510 | 7.510 | 13,120,881 |
| 2022-07-12 | 7.430 | 7.450 | 7.180 | 7.210 | 7.210 | 9,141,700 |
| 2022-07-11 | 7.490 | 7.650 | 7.350 | 7.440 | 7.440 | 17,229,640 |
| 2022-07-08 | 7.060 | 7.750 | 7.060 | 7.470 | 7.470 | 30,577,355 |
| 2022-07-07 | 7.100 | 7.150 | 7.030 | 7.050 | 7.050 | 6,088,135 |
| 2022-07-06 | 7.230 | 7.240 | 7.050 | 7.110 | 7.110 | 5,159,060 |
| 2022-07-05 | 7.250 | 7.270 | 7.140 | 7.230 | 7.230 | 5,461,112 |
| 2022-07-04 | 7.230 | 7.280 | 7.120 | 7.250 | 7.250 | 5,789,926 |
| 2022-07-01 | 7.160 | 7.300 | 7.090 | 7.220 | 7.220 | 4,869,644 |
| 2022-06-30 | 7.200 | 7.280 | 7.150 | 7.160 | 7.160 | 4,784,763 |
| 2022-06-29 | 7.310 | 7.360 | 7.190 | 7.190 | 7.190 | 6,947,615 |
| 2022-06-28 | 7.170 | 7.360 | 7.130 | 7.330 | 7.330 | 11,026,227 |
| 2022-06-27 | 7.140 | 7.210 | 7.110 | 7.170 | 7.170 | 6,105,110 |
| 2022-06-24 | 7.090 | 7.190 | 7.080 | 7.140 | 7.140 | 7,376,190 |
| 2022-06-23 | 6.870 | 7.080 | 6.830 | 7.070 | 7.070 | 8,335,306 |
| 2022-06-22 | 7.000 | 7.020 | 6.850 | 6.860 | 6.860 | 6,033,630 |
| 2022-06-21 | 7.090 | 7.100 | 6.940 | 7.000 | 7.000 | 6,726,890 |
| 2022-06-20 | 7.100 | 7.130 | 7.050 | 7.070 | 7.070 | 5,683,410 |
| 2022-06-17 | 7.040 | 7.150 | 7.000 | 7.090 | 7.090 | 6,333,930 |
| 2022-06-16 | 7.050 | 7.210 | 6.990 | 7.070 | 7.070 | 9,831,000 |
| 2022-06-15 | 7.090 | 7.160 | 7.000 | 7.010 | 7.010 | 7,955,430 |
| 2022-06-14 | 7.000 | 7.060 | 6.880 | 7.050 | 7.050 | 6,958,930 |
| 2022-06-13 | 6.990 | 7.090 | 6.910 | 7.020 | 7.020 | 5,546,841 |
| 2022-06-10 | 6.900 | 7.020 | 6.900 | 7.010 | 7.010 | 4,068,020 |
| 2022-06-09 | 7.040 | 7.050 | 6.880 | 6.950 | 6.950 | 5,881,600 |
| 2022-06-08 | 7.130 | 7.130 | 6.880 | 7.070 | 7.070 | 9,356,720 |
| 2022-06-07 | 7.150 | 7.190 | 7.050 | 7.090 | 7.090 | 6,759,860 |
| 2022-06-06 | 7.070 | 7.320 | 7.040 | 7.180 | 7.180 | 8,856,850 |
| 2022-06-02 | 7.120 | 7.120 | 7.020 | 7.070 | 7.070 | 5,367,175 |
| 2022-06-01 | 7.140 | 7.230 | 7.080 | 7.110 | 7.110 | 7,677,033 |
| 2022-05-31 | 7.290 | 7.360 | 7.150 | 7.160 | 7.160 | 21,660,207 |
| 2022-05-30 | 7.230 | 7.630 | 7.230 | 7.580 | 7.580 | 20,456,210 |
| 2022-05-27 | 7.070 | 7.230 | 7.050 | 7.170 | 7.170 | 6,524,290 |
| 2022-05-26 | 7.150 | 7.190 | 6.910 | 7.070 | 7.070 | 5,430,200 |
| 2022-05-25 | 6.900 | 7.080 | 6.900 | 7.050 | 7.050 | 4,926,020 |
| 2022-05-24 | 7.230 | 7.240 | 6.920 | 6.930 | 6.930 | 9,449,802 |
| 2022-05-23 | 7.190 | 7.260 | 7.150 | 7.250 | 7.250 | 6,302,095 |
| 2022-05-20 | 7.170 | 7.230 | 7.150 | 7.210 | 7.210 | 7,125,530 |
| 2022-05-19 | 7.050 | 7.270 | 7.020 | 7.190 | 7.190 | 9,150,112 |
| 2022-05-18 | 7.290 | 7.290 | 7.150 | 7.180 | 7.180 | 9,942,610 |
| 2022-05-17 | 7.430 | 7.430 | 7.150 | 7.250 | 7.250 | 24,250,830 |
| 2022-05-16 | 6.750 | 7.470 | 6.750 | 7.470 | 7.470 | 21,637,070 |
| 2022-05-13 | 6.700 | 6.910 | 6.670 | 6.790 | 6.790 | 9,306,182 |
| 2022-05-12 | 6.500 | 6.900 | 6.440 | 6.700 | 6.700 | 11,436,612 |
| 2022-05-11 | 6.620 | 6.720 | 6.520 | 6.530 | 6.530 | 7,915,580 |
| 2022-05-10 | 6.590 | 6.640 | 6.480 | 6.640 | 6.640 | 5,795,211 |
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.