Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.300 | 5.410 | 5.190 | 5.250 | 5.250 | 8,307,840 |
| 2026-07-17 | 5.430 | 5.510 | 5.280 | 5.300 | 5.300 | 11,278,120 |
| 2026-07-16 | 5.460 | 5.480 | 5.350 | 5.450 | 5.450 | 6,247,201 |
| 2026-07-15 | 5.380 | 5.510 | 5.350 | 5.460 | 5.460 | 6,726,430 |
| 2026-07-14 | 5.320 | 5.400 | 5.290 | 5.390 | 5.390 | 5,669,390 |
| 2026-07-13 | 5.490 | 5.490 | 5.310 | 5.320 | 5.320 | 7,201,230 |
| 2026-07-10 | 5.160 | 5.550 | 5.110 | 5.530 | 5.530 | 14,068,123 |
| 2026-07-09 | 5.320 | 5.330 | 5.160 | 5.200 | 5.200 | 4,962,800 |
| 2026-07-08 | 5.350 | 5.390 | 5.250 | 5.310 | 5.310 | 4,418,800 |
| 2026-07-07 | 5.420 | 5.440 | 5.260 | 5.350 | 5.350 | 7,274,800 |
| 2026-07-06 | 5.430 | 5.530 | 5.400 | 5.450 | 5.450 | 4,669,201 |
| 2026-07-03 | 5.410 | 5.500 | 5.380 | 5.430 | 5.430 | 5,508,630 |
| 2026-07-02 | 5.300 | 5.550 | 5.250 | 5.410 | 5.410 | 11,064,210 |
| 2026-07-01 | 5.090 | 5.320 | 5.090 | 5.280 | 5.280 | 6,898,830 |
| 2026-06-30 | 5.180 | 5.180 | 5.080 | 5.120 | 5.120 | 5,228,980 |
| 2026-06-29 | 5.130 | 5.280 | 5.030 | 5.200 | 5.200 | 7,140,540 |
| 2026-06-26 | 5.300 | 5.300 | 5.190 | 5.190 | 5.190 | 5,750,080 |
| 2026-06-25 | 5.520 | 5.530 | 5.280 | 5.310 | 5.310 | 7,275,130 |
| 2026-06-24 | 5.450 | 5.620 | 5.450 | 5.530 | 5.530 | 8,341,000 |
| 2026-06-23 | 5.400 | 5.570 | 5.380 | 5.490 | 5.490 | 8,595,491 |
| 2026-06-22 | 5.350 | 5.430 | 5.200 | 5.420 | 5.420 | 8,968,923 |
| 2026-06-18 | 5.400 | 5.420 | 5.300 | 5.350 | 5.350 | 4,819,300 |
| 2026-06-17 | 5.480 | 5.520 | 5.370 | 5.410 | 5.410 | 7,299,700 |
| 2026-06-16 | 5.580 | 5.600 | 5.500 | 5.510 | 5.510 | 6,977,440 |
| 2026-06-15 | 5.600 | 5.780 | 5.560 | 5.600 | 5.600 | 10,160,200 |
| 2026-06-12 | 5.410 | 5.820 | 5.340 | 5.600 | 5.600 | 15,031,690 |
| 2026-06-11 | 5.480 | 5.520 | 5.330 | 5.400 | 5.400 | 5,667,270 |
| 2026-06-10 | 5.410 | 5.540 | 5.360 | 5.500 | 5.500 | 8,244,960 |
| 2026-06-09 | 5.500 | 5.520 | 5.390 | 5.440 | 5.440 | 6,415,480 |
| 2026-06-08 | 5.480 | 5.590 | 5.390 | 5.440 | 5.440 | 6,566,000 |
| 2026-06-05 | 5.500 | 5.610 | 5.480 | 5.580 | 5.580 | 6,136,190 |
| 2026-06-04 | 5.610 | 5.620 | 5.460 | 5.510 | 5.510 | 6,027,039 |
| 2026-06-03 | 5.660 | 5.730 | 5.560 | 5.630 | 5.630 | 6,992,130 |
| 2026-06-02 | 5.860 | 5.860 | 5.660 | 5.680 | 5.680 | 7,812,500 |
| 2026-06-01 | 5.620 | 5.880 | 5.590 | 5.850 | 5.850 | 11,644,710 |
| 2026-05-29 | 5.700 | 5.730 | 5.510 | 5.640 | 5.640 | 9,854,000 |
| 2026-05-28 | 5.740 | 5.810 | 5.660 | 5.700 | 5.700 | 7,066,070 |
| 2026-05-27 | 5.800 | 5.850 | 5.680 | 5.730 | 5.730 | 6,060,200 |
| 2026-05-26 | 5.910 | 5.910 | 5.780 | 5.850 | 5.850 | 5,765,752 |
| 2026-05-25 | 6.020 | 6.040 | 5.830 | 5.910 | 5.910 | 8,765,480 |
| 2026-05-22 | 5.960 | 6.050 | 5.900 | 6.010 | 6.010 | 6,053,830 |
| 2026-05-21 | 6.050 | 6.150 | 5.920 | 5.940 | 5.940 | 7,807,395 |
| 2026-05-20 | 6.230 | 6.240 | 5.980 | 6.080 | 6.080 | 11,349,361 |
| 2026-05-19 | 6.150 | 6.420 | 6.120 | 6.240 | 6.240 | 16,042,443 |
| 2026-05-18 | 6.300 | 6.300 | 6.050 | 6.140 | 6.140 | 10,278,140 |
| 2026-05-15 | 6.330 | 6.360 | 6.230 | 6.270 | 6.270 | 7,355,230 |
| 2026-05-14 | 6.500 | 6.510 | 6.320 | 6.340 | 6.340 | 12,328,994 |
| 2026-05-13 | 6.580 | 6.630 | 6.490 | 6.510 | 6.510 | 9,236,322 |
| 2026-05-12 | 6.690 | 6.700 | 6.550 | 6.560 | 6.560 | 7,867,586 |
| 2026-05-11 | 6.750 | 6.750 | 6.660 | 6.700 | 6.700 | 9,471,682 |
| 2026-05-08 | 6.680 | 6.750 | 6.660 | 6.720 | 6.720 | 6,172,780 |
| 2026-05-07 | 6.950 | 6.960 | 6.660 | 6.690 | 6.690 | 21,395,330 |
| 2026-05-06 | 6.920 | 6.960 | 6.860 | 6.940 | 6.940 | 11,788,950 |
| 2026-04-30 | 6.850 | 6.920 | 6.810 | 6.840 | 6.840 | 7,475,840 |
| 2026-04-29 | 6.780 | 6.920 | 6.780 | 6.900 | 6.900 | 8,373,730 |
| 2026-04-28 | 6.870 | 6.950 | 6.790 | 6.830 | 6.830 | 8,800,815 |
| 2026-04-27 | 6.970 | 6.970 | 6.770 | 6.880 | 6.880 | 9,536,360 |
| 2026-04-24 | 6.950 | 7.020 | 6.850 | 6.960 | 6.960 | 8,439,380 |
| 2026-04-23 | 6.940 | 7.110 | 6.890 | 7.000 | 7.000 | 13,064,290 |
| 2026-04-22 | 6.750 | 7.030 | 6.700 | 6.970 | 6.970 | 15,894,430 |
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.