Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.520 | 6.640 | 6.450 | 6.610 | 6.610 | 7,305,690 |
| 2022-05-06 | 6.460 | 6.560 | 6.400 | 6.490 | 6.490 | 5,463,814 |
| 2022-05-05 | 6.400 | 6.640 | 6.360 | 6.610 | 6.610 | 6,358,359 |
| 2022-04-29 | 6.170 | 6.460 | 6.160 | 6.410 | 6.410 | 7,268,140 |
| 2022-04-28 | 6.150 | 6.290 | 6.070 | 6.150 | 6.150 | 6,573,188 |
| 2022-04-27 | 6.000 | 6.300 | 5.800 | 6.280 | 6.280 | 9,838,850 |
| 2022-04-26 | 6.230 | 6.350 | 6.050 | 6.070 | 6.070 | 9,393,484 |
| 2022-04-25 | 6.770 | 6.770 | 6.230 | 6.230 | 6.230 | 9,289,597 |
| 2022-04-22 | 6.890 | 6.940 | 6.720 | 6.810 | 6.810 | 6,044,900 |
| 2022-04-21 | 7.260 | 7.360 | 6.910 | 6.960 | 6.960 | 10,193,530 |
| 2022-04-20 | 7.320 | 7.500 | 7.260 | 7.360 | 7.360 | 10,842,314 |
| 2022-04-19 | 7.130 | 7.400 | 7.060 | 7.300 | 7.300 | 8,731,510 |
| 2022-04-18 | 7.110 | 7.150 | 6.980 | 7.080 | 7.080 | 8,173,540 |
| 2022-04-15 | 7.370 | 7.370 | 7.100 | 7.110 | 7.110 | 8,491,850 |
| 2022-04-14 | 7.400 | 7.440 | 7.280 | 7.380 | 7.380 | 7,726,344 |
| 2022-04-13 | 7.450 | 7.510 | 7.320 | 7.380 | 7.380 | 7,987,780 |
| 2022-04-12 | 7.320 | 7.490 | 7.250 | 7.440 | 7.440 | 8,938,225 |
| 2022-04-11 | 7.600 | 7.640 | 7.340 | 7.430 | 7.430 | 10,795,736 |
| 2022-04-08 | 7.430 | 7.560 | 7.320 | 7.460 | 7.460 | 11,826,290 |
| 2022-04-07 | 7.600 | 7.620 | 7.300 | 7.350 | 7.350 | 18,635,029 |
| 2022-04-06 | 7.660 | 7.880 | 7.660 | 7.870 | 7.870 | 15,307,210 |
| 2022-04-01 | 7.760 | 7.840 | 7.650 | 7.660 | 7.660 | 17,601,091 |
| 2022-03-31 | 7.970 | 8.080 | 7.780 | 7.850 | 7.850 | 24,622,615 |
| 2022-03-30 | 7.700 | 8.140 | 7.520 | 7.930 | 7.930 | 40,575,980 |
| 2022-03-29 | 7.750 | 8.120 | 7.500 | 7.870 | 7.870 | 42,116,542 |
| 2022-03-28 | 7.700 | 8.050 | 7.510 | 7.630 | 7.630 | 52,199,546 |
| 2022-03-25 | 6.910 | 7.600 | 6.910 | 7.600 | 7.600 | 34,334,927 |
| 2022-03-24 | 6.930 | 6.960 | 6.870 | 6.910 | 6.910 | 3,419,150 |
| 2022-03-23 | 6.950 | 6.970 | 6.900 | 6.960 | 6.960 | 3,600,538 |
| 2022-03-22 | 6.960 | 6.990 | 6.900 | 6.940 | 6.940 | 3,761,590 |
| 2022-03-21 | 6.810 | 6.950 | 6.810 | 6.950 | 6.950 | 5,337,930 |
| 2022-03-18 | 6.710 | 6.880 | 6.660 | 6.850 | 6.850 | 5,382,890 |
| 2022-03-17 | 6.690 | 6.850 | 6.660 | 6.690 | 6.690 | 6,163,640 |
| 2022-03-16 | 6.600 | 6.700 | 6.380 | 6.650 | 6.650 | 7,437,800 |
| 2022-03-15 | 6.960 | 7.000 | 6.470 | 6.510 | 6.510 | 8,195,030 |
| 2022-03-14 | 7.110 | 7.200 | 6.960 | 6.960 | 6.960 | 4,722,130 |
| 2022-03-11 | 7.080 | 7.200 | 6.960 | 7.170 | 7.170 | 6,179,580 |
| 2022-03-10 | 7.150 | 7.240 | 7.120 | 7.130 | 7.130 | 5,004,250 |
| 2022-03-09 | 7.280 | 7.300 | 6.800 | 7.050 | 7.050 | 8,406,395 |
| 2022-03-08 | 7.520 | 7.580 | 7.230 | 7.270 | 7.270 | 6,965,848 |
| 2022-03-07 | 7.680 | 7.710 | 7.490 | 7.550 | 7.550 | 5,424,523 |
| 2022-03-04 | 7.850 | 7.860 | 7.660 | 7.680 | 7.680 | 6,416,543 |
| 2022-03-03 | 7.860 | 7.870 | 7.800 | 7.840 | 7.840 | 4,725,301 |
| 2022-03-02 | 7.810 | 7.870 | 7.770 | 7.840 | 7.840 | 5,666,030 |
| 2022-03-01 | 7.780 | 7.910 | 7.740 | 7.870 | 7.870 | 8,221,090 |
| 2022-02-28 | 7.850 | 7.850 | 7.640 | 7.760 | 7.760 | 5,059,563 |
| 2022-02-25 | 7.790 | 7.840 | 7.700 | 7.750 | 7.750 | 6,626,400 |
| 2022-02-24 | 7.840 | 7.990 | 7.620 | 7.740 | 7.740 | 14,086,152 |
| 2022-02-23 | 7.800 | 7.890 | 7.770 | 7.830 | 7.830 | 7,649,915 |
| 2022-02-22 | 7.750 | 7.820 | 7.690 | 7.730 | 7.730 | 5,378,700 |
| 2022-02-21 | 7.730 | 7.800 | 7.660 | 7.790 | 7.790 | 6,504,672 |
| 2022-02-18 | 7.710 | 7.740 | 7.600 | 7.710 | 7.710 | 6,491,040 |
| 2022-02-17 | 7.630 | 7.770 | 7.590 | 7.710 | 7.710 | 8,952,701 |
| 2022-02-16 | 7.510 | 7.700 | 7.480 | 7.620 | 7.620 | 5,995,588 |
| 2022-02-15 | 7.480 | 7.500 | 7.410 | 7.460 | 7.460 | 3,306,300 |
| 2022-02-14 | 7.450 | 7.550 | 7.410 | 7.470 | 7.470 | 4,374,834 |
| 2022-02-11 | 7.610 | 7.610 | 7.450 | 7.470 | 7.470 | 4,685,390 |
| 2022-02-10 | 7.660 | 7.660 | 7.560 | 7.610 | 7.610 | 3,934,911 |
| 2022-02-09 | 7.640 | 7.660 | 7.530 | 7.650 | 7.650 | 5,436,150 |
| 2022-02-08 | 7.450 | 7.580 | 7.400 | 7.570 | 7.570 | 4,989,800 |
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.