Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.040 | 7.100 | 7.000 | 7.050 | 7.050 | 6,053,880 |
| 2026-01-15 | 6.960 | 7.080 | 6.930 | 7.030 | 7.030 | 8,515,560 |
| 2026-01-14 | 6.990 | 7.030 | 6.910 | 6.960 | 6.960 | 10,373,566 |
| 2026-01-13 | 7.040 | 7.080 | 6.990 | 7.000 | 7.000 | 8,991,250 |
| 2026-01-12 | 6.980 | 7.050 | 6.950 | 7.030 | 7.030 | 10,325,665 |
| 2026-01-09 | 6.970 | 6.970 | 6.900 | 6.960 | 6.960 | 5,141,200 |
| 2026-01-08 | 6.890 | 6.960 | 6.880 | 6.950 | 6.950 | 4,830,380 |
| 2026-01-07 | 7.010 | 7.010 | 6.900 | 6.920 | 6.920 | 5,606,630 |
| 2026-01-06 | 6.880 | 7.000 | 6.870 | 6.990 | 6.990 | 7,530,210 |
| 2026-01-05 | 6.770 | 6.890 | 6.770 | 6.840 | 6.840 | 4,267,910 |
| 2025-12-31 | 6.790 | 6.800 | 6.700 | 6.770 | 6.770 | 4,074,380 |
| 2025-12-30 | 6.820 | 6.920 | 6.740 | 6.790 | 6.790 | 4,702,051 |
| 2025-12-29 | 6.900 | 6.900 | 6.790 | 6.820 | 6.820 | 5,476,450 |
| 2025-12-26 | 6.920 | 6.950 | 6.860 | 6.870 | 6.870 | 5,534,548 |
| 2025-12-25 | 6.880 | 6.950 | 6.880 | 6.920 | 6.920 | 4,076,180 |
| 2025-12-24 | 6.900 | 6.950 | 6.860 | 6.900 | 6.900 | 4,521,900 |
| 2025-12-23 | 6.980 | 7.030 | 6.880 | 6.910 | 6.910 | 4,955,400 |
| 2025-12-22 | 6.960 | 7.000 | 6.940 | 7.000 | 7.000 | 4,985,120 |
| 2025-12-19 | 6.760 | 6.980 | 6.760 | 6.980 | 6.980 | 7,606,553 |
| 2025-12-18 | 6.680 | 6.840 | 6.660 | 6.790 | 6.790 | 7,047,840 |
| 2025-12-17 | 6.700 | 6.740 | 6.610 | 6.700 | 6.700 | 5,307,350 |
| 2025-12-16 | 6.740 | 6.740 | 6.650 | 6.700 | 6.700 | 4,246,200 |
| 2025-12-15 | 6.670 | 6.790 | 6.650 | 6.740 | 6.740 | 5,239,490 |
| 2025-12-12 | 6.720 | 6.790 | 6.670 | 6.680 | 6.680 | 5,748,150 |
| 2025-12-11 | 6.800 | 6.820 | 6.710 | 6.730 | 6.730 | 4,892,828 |
| 2025-12-10 | 6.850 | 6.860 | 6.760 | 6.800 | 6.800 | 4,557,910 |
| 2025-12-09 | 6.920 | 6.920 | 6.830 | 6.850 | 6.850 | 4,422,288 |
| 2025-12-08 | 6.980 | 6.990 | 6.890 | 6.920 | 6.920 | 7,328,530 |
| 2025-12-05 | 6.900 | 6.980 | 6.870 | 6.970 | 6.970 | 4,168,021 |
| 2025-12-04 | 6.990 | 7.020 | 6.910 | 6.920 | 6.920 | 4,470,354 |
| 2025-12-03 | 6.970 | 7.020 | 6.950 | 7.010 | 7.010 | 4,580,438 |
| 2025-12-02 | 7.040 | 7.040 | 6.950 | 6.970 | 6.970 | 4,426,808 |
| 2025-12-01 | 7.000 | 7.140 | 7.000 | 7.050 | 7.050 | 6,853,710 |
| 2025-11-28 | 6.950 | 7.010 | 6.920 | 7.010 | 7.010 | 5,173,325 |
| 2025-11-27 | 6.910 | 7.050 | 6.910 | 6.980 | 6.980 | 7,168,142 |
| 2025-11-26 | 6.970 | 7.050 | 6.920 | 6.940 | 6.940 | 5,459,900 |
| 2025-11-25 | 7.020 | 7.070 | 6.970 | 6.970 | 6.970 | 7,809,200 |
| 2025-11-24 | 6.990 | 7.050 | 6.930 | 6.990 | 6.990 | 6,279,100 |
| 2025-11-21 | 7.270 | 7.300 | 6.960 | 6.980 | 6.980 | 13,573,759 |
| 2025-11-20 | 7.320 | 7.370 | 7.210 | 7.320 | 7.320 | 9,092,287 |
| 2025-11-19 | 7.550 | 7.640 | 7.240 | 7.280 | 7.280 | 16,012,217 |
| 2025-11-18 | 7.790 | 7.840 | 7.460 | 7.530 | 7.530 | 12,322,790 |
| 2025-11-17 | 7.780 | 7.870 | 7.720 | 7.810 | 7.810 | 8,390,790 |
| 2025-11-14 | 7.880 | 7.920 | 7.780 | 7.820 | 7.820 | 11,967,700 |
| 2025-11-13 | 7.600 | 8.030 | 7.530 | 7.900 | 7.900 | 24,919,356 |
| 2025-11-12 | 7.620 | 7.650 | 7.550 | 7.590 | 7.590 | 7,172,260 |
| 2025-11-11 | 7.720 | 7.730 | 7.610 | 7.650 | 7.650 | 8,971,300 |
| 2025-11-10 | 7.640 | 7.810 | 7.640 | 7.720 | 7.720 | 15,564,222 |
| 2025-11-07 | 7.540 | 7.680 | 7.500 | 7.640 | 7.640 | 9,350,480 |
| 2025-11-06 | 7.490 | 7.580 | 7.440 | 7.560 | 7.560 | 7,227,250 |
| 2025-11-05 | 7.460 | 7.540 | 7.440 | 7.490 | 7.490 | 8,959,107 |
| 2025-11-04 | 7.620 | 7.620 | 7.450 | 7.500 | 7.500 | 11,166,730 |
| 2025-11-03 | 7.660 | 7.750 | 7.520 | 7.630 | 7.630 | 11,112,710 |
| 2025-10-31 | 7.620 | 7.820 | 7.500 | 7.660 | 7.660 | 16,086,510 |
| 2025-10-30 | 7.860 | 7.940 | 7.780 | 7.850 | 7.850 | 11,836,470 |
| 2025-10-29 | 7.860 | 7.910 | 7.720 | 7.850 | 7.850 | 9,031,890 |
| 2025-10-28 | 7.950 | 8.030 | 7.830 | 7.860 | 7.860 | 14,410,930 |
| 2025-10-27 | 7.740 | 7.990 | 7.660 | 7.990 | 7.990 | 21,963,345 |
| 2025-10-24 | 7.530 | 7.890 | 7.520 | 7.720 | 7.720 | 31,356,717 |
| 2025-10-23 | 7.490 | 7.500 | 7.380 | 7.460 | 7.460 | 8,868,330 |
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.