Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.490 | 7.560 | 7.480 | 7.500 | 7.500 | 7,630,661 |
| 2025-10-21 | 7.460 | 7.560 | 7.430 | 7.520 | 7.520 | 10,601,691 |
| 2025-10-20 | 7.510 | 7.530 | 7.450 | 7.480 | 7.480 | 8,694,530 |
| 2025-10-17 | 7.430 | 7.540 | 7.400 | 7.490 | 7.490 | 15,052,203 |
| 2025-10-16 | 7.430 | 7.530 | 7.410 | 7.420 | 7.420 | 9,054,910 |
| 2025-10-15 | 7.400 | 7.530 | 7.390 | 7.430 | 7.430 | 10,477,720 |
| 2025-10-14 | 7.370 | 7.420 | 7.300 | 7.390 | 7.390 | 12,916,550 |
| 2025-10-13 | 7.100 | 7.350 | 7.100 | 7.330 | 7.330 | 12,967,680 |
| 2025-10-10 | 7.170 | 7.380 | 7.150 | 7.330 | 7.330 | 19,884,701 |
| 2025-10-09 | 7.240 | 7.250 | 7.140 | 7.180 | 7.180 | 10,485,480 |
| 2025-09-30 | 7.210 | 7.280 | 7.170 | 7.180 | 7.180 | 7,972,870 |
| 2025-09-29 | 7.190 | 7.270 | 7.120 | 7.250 | 7.250 | 12,100,551 |
| 2025-09-26 | 7.070 | 7.190 | 7.030 | 7.160 | 7.160 | 14,218,110 |
| 2025-09-25 | 7.080 | 7.100 | 7.010 | 7.070 | 7.070 | 9,125,306 |
| 2025-09-24 | 7.070 | 7.170 | 7.020 | 7.080 | 7.080 | 12,184,960 |
| 2025-09-23 | 7.030 | 7.060 | 6.860 | 7.050 | 7.050 | 11,237,177 |
| 2025-09-22 | 7.030 | 7.050 | 6.980 | 7.040 | 7.040 | 8,182,610 |
| 2025-09-19 | 7.080 | 7.090 | 7.000 | 7.040 | 7.040 | 9,110,007 |
| 2025-09-18 | 7.190 | 7.190 | 7.040 | 7.080 | 7.080 | 13,064,340 |
| 2025-09-17 | 7.160 | 7.190 | 7.130 | 7.190 | 7.190 | 7,386,970 |
| 2025-09-16 | 7.230 | 7.280 | 7.110 | 7.170 | 7.170 | 11,980,935 |
| 2025-09-15 | 7.190 | 7.350 | 7.140 | 7.220 | 7.220 | 17,545,670 |
| 2025-09-12 | 7.160 | 7.210 | 7.110 | 7.160 | 7.160 | 12,125,862 |
| 2025-09-11 | 7.100 | 7.170 | 7.040 | 7.160 | 7.160 | 14,100,082 |
| 2025-09-10 | 7.240 | 7.270 | 7.090 | 7.090 | 7.090 | 21,286,792 |
| 2025-09-09 | 7.380 | 7.390 | 7.210 | 7.240 | 7.240 | 19,615,430 |
| 2025-09-08 | 7.290 | 7.630 | 7.220 | 7.430 | 7.430 | 32,964,501 |
| 2025-09-05 | 7.190 | 7.270 | 7.140 | 7.260 | 7.260 | 10,819,371 |
| 2025-09-04 | 7.170 | 7.270 | 7.120 | 7.190 | 7.190 | 10,786,991 |
| 2025-09-03 | 7.370 | 7.370 | 7.150 | 7.170 | 7.170 | 14,172,100 |
| 2025-09-02 | 7.490 | 7.510 | 7.260 | 7.350 | 7.350 | 14,988,174 |
| 2025-09-01 | 7.500 | 7.580 | 7.420 | 7.500 | 7.500 | 10,015,260 |
| 2025-08-29 | 7.530 | 7.620 | 7.450 | 7.490 | 7.490 | 12,182,900 |
| 2025-08-28 | 7.560 | 7.640 | 7.370 | 7.570 | 7.570 | 19,918,084 |
| 2025-08-27 | 7.940 | 7.960 | 7.540 | 7.540 | 7.540 | 33,580,457 |
| 2025-08-26 | 8.050 | 8.080 | 7.930 | 7.950 | 7.950 | 27,148,400 |
| 2025-08-25 | 8.050 | 8.220 | 8.020 | 8.140 | 8.140 | 22,203,806 |
| 2025-08-22 | 8.080 | 8.120 | 8.000 | 8.050 | 8.050 | 15,614,415 |
| 2025-08-21 | 8.050 | 8.200 | 8.030 | 8.120 | 8.120 | 20,896,147 |
| 2025-08-20 | 7.930 | 8.260 | 7.930 | 8.090 | 8.090 | 25,343,312 |
| 2025-08-19 | 8.200 | 8.200 | 7.920 | 7.960 | 7.960 | 24,928,558 |
| 2025-08-18 | 8.230 | 8.290 | 8.050 | 8.200 | 8.200 | 30,861,770 |
| 2025-08-15 | 8.000 | 8.440 | 7.970 | 8.230 | 8.230 | 34,955,818 |
| 2025-08-14 | 7.960 | 8.090 | 7.910 | 7.930 | 7.930 | 21,536,211 |
| 2025-08-13 | 7.910 | 8.020 | 7.850 | 7.980 | 7.980 | 23,408,106 |
| 2025-08-12 | 7.920 | 7.930 | 7.830 | 7.910 | 7.910 | 16,216,589 |
| 2025-08-11 | 8.000 | 8.100 | 7.880 | 7.910 | 7.910 | 22,863,800 |
| 2025-08-08 | 7.860 | 8.100 | 7.840 | 8.050 | 8.050 | 30,910,761 |
| 2025-08-07 | 8.050 | 8.070 | 7.830 | 7.830 | 7.830 | 23,310,741 |
| 2025-08-06 | 7.930 | 8.160 | 7.890 | 8.020 | 8.020 | 32,165,890 |
| 2025-08-05 | 7.990 | 8.070 | 7.860 | 7.900 | 7.900 | 29,390,250 |
| 2025-08-04 | 7.960 | 8.150 | 7.850 | 7.980 | 7.980 | 42,133,996 |
| 2025-08-01 | 7.740 | 8.270 | 7.740 | 7.840 | 7.840 | 48,974,265 |
| 2025-07-31 | 7.950 | 8.060 | 7.610 | 7.650 | 7.650 | 36,349,731 |
| 2025-07-30 | 8.020 | 8.090 | 7.720 | 7.780 | 7.780 | 37,586,090 |
| 2025-07-29 | 8.160 | 8.240 | 7.700 | 8.010 | 8.010 | 76,075,852 |
| 2025-07-28 | 8.500 | 8.750 | 8.260 | 8.350 | 8.350 | 85,560,199 |
| 2025-07-25 | 8.240 | 8.660 | 8.170 | 8.480 | 8.480 | 104,824,062 |
| 2025-07-24 | 8.170 | 8.620 | 7.690 | 8.220 | 8.220 | 127,635,603 |
| 2025-07-23 | 7.140 | 7.840 | 7.100 | 7.840 | 7.840 | 65,495,096 |
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.