Hunan Haili Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.360	7.470	7.360	7.450	7.450	4,067,957
2022-01-28	7.260	7.360	7.210	7.290	7.290	4,470,832
2022-01-27	7.350	7.390	7.200	7.200	7.200	5,431,820
2022-01-26	7.270	7.400	7.250	7.360	7.360	5,829,016
2022-01-25	7.610	7.630	7.260	7.270	7.270	8,232,980
2022-01-24	7.600	7.680	7.500	7.600	7.600	5,232,200
2022-01-21	7.840	7.840	7.570	7.600	7.600	9,531,389
2022-01-20	8.040	8.060	7.770	7.840	7.840	9,404,840
2022-01-19	7.940	8.040	7.880	7.950	7.950	8,737,320
2022-01-18	8.110	8.120	7.940	7.950	7.950	10,989,340
2022-01-17	8.010	8.120	7.980	8.100	8.100	8,391,134
2022-01-14	8.200	8.200	8.020	8.060	8.060	10,546,870
2022-01-13	8.270	8.280	8.140	8.160	8.160	10,632,140
2022-01-12	8.160	8.330	8.150	8.270	8.270	10,500,550
2022-01-11	8.250	8.310	8.130	8.150	8.150	9,505,840
2022-01-10	8.100	8.300	8.070	8.230	8.230	10,619,528
2022-01-07	8.350	8.360	8.170	8.170	8.170	17,737,240
2022-01-06	8.310	8.420	8.260	8.340	8.340	19,288,304
2022-01-05	8.600	8.610	8.260	8.340	8.340	25,684,730
2022-01-04	8.560	8.680	8.420	8.660	8.660	33,563,382
2021-12-31	8.780	8.940	8.570	8.580	8.580	40,473,208
2021-12-30	8.970	8.970	8.620	8.700	8.700	58,471,796
2021-12-29	10.510	10.510	8.750	9.110	9.110	104,456,636
2021-12-28	8.640	9.550	8.640	9.550	9.550	48,939,644
2021-12-27	8.230	8.850	8.160	8.680	8.680	34,411,574
2021-12-24	8.220	8.280	7.970	8.190	8.190	14,099,620
2021-12-23	8.140	8.190	8.100	8.190	8.190	10,784,030
2021-12-22	8.270	8.280	8.090	8.120	8.120	11,727,240
2021-12-21	8.170	8.310	8.130	8.240	8.240	9,475,150
2021-12-20	8.190	8.370	8.090	8.140	8.140	14,310,994
2021-12-17	8.380	8.450	8.260	8.290	8.290	12,711,030
2021-12-16	8.440	8.540	8.270	8.380	8.380	14,657,910
2021-12-15	8.630	8.700	8.400	8.430	8.430	17,412,996
2021-12-14	8.770	8.850	8.590	8.630	8.630	14,408,720
2021-12-13	8.930	9.050	8.710	8.820	8.820	18,375,546
2021-12-10	8.700	9.320	8.660	9.060	9.060	26,557,705
2021-12-09	8.960	8.970	8.600	8.710	8.710	22,279,759
2021-12-08	9.130	9.180	8.950	8.970	8.970	14,628,422
2021-12-07	9.400	9.470	8.760	9.100	9.100	30,439,570
2021-12-06	9.390	9.760	9.210	9.360	9.360	31,253,651
2021-12-03	9.010	9.770	9.000	9.420	9.420	55,548,951
2021-12-02	9.100	9.180	8.990	9.060	9.060	21,417,793
2021-12-01	8.910	9.320	8.710	9.080	9.080	22,509,271
2021-11-30	8.780	9.180	8.730	8.840	8.840	22,183,030
2021-11-29	8.800	8.890	8.540	8.630	8.630	19,850,811
2021-11-26	8.820	9.120	8.820	8.940	8.940	16,822,664
2021-11-25	9.040	9.050	8.780	8.800	8.800	11,205,599
2021-11-24	9.140	9.240	8.910	8.980	8.980	13,732,920
2021-11-23	9.300	9.430	9.150	9.180	9.180	14,876,159
2021-11-22	9.120	9.490	9.000	9.380	9.380	22,371,894
2021-11-19	8.860	9.150	8.690	9.040	9.040	16,570,502
2021-11-18	8.770	9.110	8.700	8.960	8.960	15,529,141
2021-11-17	8.670	8.910	8.610	8.830	8.830	15,662,489
2021-11-16	8.960	9.030	8.620	8.670	8.670	23,405,792
2021-11-15	9.360	9.410	8.830	8.960	8.960	36,759,579
2021-11-12	9.000	9.650	8.960	9.550	9.550	41,766,563
2021-11-11	8.520	9.370	8.330	9.060	9.060	49,521,180
2021-11-10	8.170	8.800	8.060	8.520	8.520	33,210,464
2021-11-09	8.020	8.390	8.000	8.170	8.170	19,610,393
2021-11-08	7.960	8.350	7.310	8.280	8.280	34,243,384

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.