Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.740 | 6.800 | 6.620 | 6.800 | 6.800 | 11,609,468 |
| 2026-04-20 | 6.770 | 6.780 | 6.690 | 6.730 | 6.730 | 7,711,800 |
| 2026-04-17 | 6.880 | 6.900 | 6.730 | 6.760 | 6.760 | 8,975,670 |
| 2026-04-16 | 6.800 | 6.940 | 6.780 | 6.910 | 6.910 | 7,374,180 |
| 2026-04-15 | 6.790 | 6.880 | 6.720 | 6.820 | 6.820 | 10,231,870 |
| 2026-04-14 | 6.790 | 6.800 | 6.680 | 6.750 | 6.750 | 8,759,220 |
| 2026-04-13 | 6.840 | 6.840 | 6.700 | 6.770 | 6.770 | 10,133,440 |
| 2026-04-10 | 6.920 | 6.970 | 6.860 | 6.880 | 6.880 | 11,336,520 |
| 2026-04-09 | 7.010 | 7.070 | 6.880 | 6.900 | 6.900 | 10,021,580 |
| 2026-04-08 | 7.080 | 7.090 | 7.000 | 7.080 | 7.080 | 10,536,370 |
| 2026-04-07 | 6.810 | 7.020 | 6.750 | 6.990 | 6.990 | 9,692,015 |
| 2026-04-03 | 7.120 | 7.130 | 6.800 | 6.810 | 6.810 | 11,515,050 |
| 2026-04-02 | 7.260 | 7.270 | 7.020 | 7.080 | 7.080 | 9,983,260 |
| 2026-04-01 | 7.070 | 7.330 | 7.070 | 7.290 | 7.290 | 17,241,832 |
| 2026-03-31 | 7.300 | 7.330 | 6.970 | 6.990 | 6.990 | 22,555,371 |
| 2026-03-30 | 7.220 | 7.670 | 7.180 | 7.530 | 7.530 | 20,566,800 |
| 2026-03-27 | 7.040 | 7.320 | 7.020 | 7.270 | 7.270 | 11,103,702 |
| 2026-03-26 | 7.060 | 7.210 | 7.030 | 7.090 | 7.090 | 8,534,590 |
| 2026-03-25 | 6.880 | 7.070 | 6.850 | 7.060 | 7.060 | 7,978,510 |
| 2026-03-24 | 6.730 | 6.830 | 6.580 | 6.820 | 6.820 | 8,898,919 |
| 2026-03-23 | 6.900 | 6.950 | 6.540 | 6.590 | 6.590 | 12,953,542 |
| 2026-03-20 | 7.260 | 7.270 | 7.030 | 7.050 | 7.050 | 10,289,740 |
| 2026-03-19 | 7.450 | 7.520 | 7.190 | 7.250 | 7.250 | 13,087,030 |
| 2026-03-18 | 7.620 | 7.630 | 7.430 | 7.520 | 7.520 | 13,961,200 |
| 2026-03-17 | 7.870 | 7.990 | 7.600 | 7.610 | 7.610 | 14,090,850 |
| 2026-03-16 | 7.850 | 8.060 | 7.800 | 7.860 | 7.860 | 15,362,200 |
| 2026-03-13 | 7.830 | 8.000 | 7.820 | 7.860 | 7.860 | 14,699,070 |
| 2026-03-12 | 7.770 | 7.900 | 7.710 | 7.850 | 7.850 | 14,096,570 |
| 2026-03-11 | 7.710 | 7.790 | 7.620 | 7.770 | 7.770 | 12,780,400 |
| 2026-03-10 | 7.790 | 7.810 | 7.660 | 7.710 | 7.710 | 12,088,830 |
| 2026-03-09 | 8.010 | 8.020 | 7.740 | 7.760 | 7.760 | 17,133,124 |
| 2026-03-06 | 7.550 | 8.060 | 7.530 | 8.000 | 8.000 | 26,666,180 |
| 2026-03-05 | 7.660 | 7.700 | 7.570 | 7.610 | 7.610 | 8,167,760 |
| 2026-03-04 | 7.510 | 7.710 | 7.500 | 7.600 | 7.600 | 12,435,354 |
| 2026-03-03 | 7.850 | 7.850 | 7.540 | 7.570 | 7.570 | 12,798,364 |
| 2026-03-02 | 7.850 | 7.890 | 7.680 | 7.790 | 7.790 | 12,980,900 |
| 2026-02-27 | 7.850 | 7.900 | 7.800 | 7.860 | 7.860 | 8,445,990 |
| 2026-02-26 | 7.820 | 7.890 | 7.770 | 7.860 | 7.860 | 13,012,150 |
| 2026-02-25 | 7.650 | 7.900 | 7.650 | 7.820 | 7.820 | 18,205,580 |
| 2026-02-24 | 7.460 | 7.680 | 7.460 | 7.650 | 7.650 | 12,717,212 |
| 2026-02-13 | 7.500 | 7.540 | 7.410 | 7.420 | 7.420 | 6,918,130 |
| 2026-02-12 | 7.650 | 7.660 | 7.490 | 7.510 | 7.510 | 10,408,380 |
| 2026-02-11 | 7.600 | 7.700 | 7.500 | 7.660 | 7.660 | 12,957,462 |
| 2026-02-10 | 7.480 | 7.700 | 7.440 | 7.590 | 7.590 | 15,978,980 |
| 2026-02-09 | 7.540 | 7.540 | 7.380 | 7.450 | 7.450 | 8,142,030 |
| 2026-02-06 | 7.330 | 7.580 | 7.330 | 7.430 | 7.430 | 10,687,690 |
| 2026-02-05 | 7.400 | 7.460 | 7.340 | 7.350 | 7.350 | 5,865,550 |
| 2026-02-04 | 7.360 | 7.520 | 7.340 | 7.430 | 7.430 | 8,653,578 |
| 2026-02-03 | 7.330 | 7.380 | 7.260 | 7.380 | 7.380 | 7,641,080 |
| 2026-02-02 | 7.520 | 7.560 | 7.270 | 7.300 | 7.300 | 13,512,171 |
| 2026-01-30 | 7.420 | 7.580 | 7.360 | 7.570 | 7.570 | 10,577,518 |
| 2026-01-29 | 7.500 | 7.540 | 7.390 | 7.460 | 7.460 | 8,975,210 |
| 2026-01-28 | 7.450 | 7.570 | 7.440 | 7.550 | 7.550 | 9,740,960 |
| 2026-01-27 | 7.590 | 7.600 | 7.400 | 7.470 | 7.470 | 11,624,491 |
| 2026-01-26 | 7.500 | 7.700 | 7.500 | 7.630 | 7.630 | 16,340,501 |
| 2026-01-23 | 7.570 | 7.610 | 7.460 | 7.480 | 7.480 | 11,306,480 |
| 2026-01-22 | 7.550 | 7.590 | 7.460 | 7.560 | 7.560 | 12,570,623 |
| 2026-01-21 | 7.320 | 7.770 | 7.270 | 7.590 | 7.590 | 35,960,953 |
| 2026-01-20 | 7.280 | 7.320 | 7.200 | 7.320 | 7.320 | 8,853,132 |
| 2026-01-19 | 7.070 | 7.320 | 7.000 | 7.300 | 7.300 | 12,271,781 |
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.