Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.110 | 7.190 | 7.050 | 7.130 | 7.130 | 9,089,930 |
| 2025-07-21 | 6.940 | 7.140 | 6.940 | 7.120 | 7.120 | 10,789,760 |
| 2025-07-18 | 6.980 | 7.030 | 6.920 | 6.960 | 6.960 | 6,604,610 |
| 2025-07-17 | 6.950 | 7.000 | 6.920 | 6.980 | 6.980 | 9,633,610 |
| 2025-07-16 | 6.960 | 7.050 | 6.920 | 6.980 | 6.980 | 9,421,460 |
| 2025-07-15 | 7.180 | 7.180 | 6.860 | 6.970 | 6.970 | 18,244,611 |
| 2025-07-14 | 7.090 | 7.200 | 7.070 | 7.180 | 7.180 | 9,491,405 |
| 2025-07-11 | 7.170 | 7.190 | 7.050 | 7.090 | 7.090 | 9,087,570 |
| 2025-07-10 | 7.190 | 7.200 | 7.130 | 7.170 | 7.170 | 6,426,460 |
| 2025-07-09 | 7.180 | 7.220 | 7.120 | 7.190 | 7.190 | 11,266,564 |
| 2025-07-08 | 7.190 | 7.230 | 7.130 | 7.180 | 7.180 | 9,797,660 |
| 2025-07-07 | 6.960 | 7.210 | 6.960 | 7.200 | 7.200 | 17,531,529 |
| 2025-07-04 | 7.080 | 7.110 | 6.980 | 7.000 | 7.000 | 12,188,170 |
| 2025-07-03 | 7.190 | 7.330 | 7.100 | 7.260 | 7.260 | 17,301,200 |
| 2025-07-02 | 7.240 | 7.240 | 7.100 | 7.140 | 7.140 | 15,493,600 |
| 2025-07-01 | 7.280 | 7.290 | 7.150 | 7.220 | 7.220 | 25,148,061 |
| 2025-06-30 | 7.430 | 7.500 | 7.210 | 7.290 | 7.290 | 28,335,610 |
| 2025-06-27 | 7.280 | 7.590 | 7.200 | 7.420 | 7.420 | 47,129,423 |
| 2025-06-26 | 7.050 | 7.280 | 7.000 | 7.010 | 7.010 | 30,256,170 |
| 2025-06-25 | 6.880 | 7.280 | 6.850 | 7.130 | 7.130 | 40,884,804 |
| 2025-06-24 | 6.790 | 6.890 | 6.590 | 6.880 | 6.880 | 13,836,930 |
| 2025-06-23 | 6.550 | 6.780 | 6.550 | 6.720 | 6.720 | 8,047,930 |
| 2025-06-20 | 6.710 | 6.780 | 6.610 | 6.610 | 6.610 | 8,417,140 |
| 2025-06-19 | 6.850 | 6.920 | 6.640 | 6.680 | 6.680 | 18,105,671 |
| 2025-06-18 | 6.850 | 7.300 | 6.820 | 6.890 | 6.890 | 31,584,590 |
| 2025-06-17 | 6.870 | 6.970 | 6.800 | 6.830 | 6.830 | 8,075,496 |
| 2025-06-16 | 6.820 | 6.870 | 6.770 | 6.860 | 6.860 | 9,541,395 |
| 2025-06-13 | 6.850 | 6.900 | 6.770 | 6.820 | 6.820 | 10,294,750 |
| 2025-06-12 | 6.860 | 6.940 | 6.780 | 6.890 | 6.890 | 9,395,400 |
| 2025-06-11 | 6.900 | 6.930 | 6.820 | 6.870 | 6.870 | 9,498,680 |
| 2025-06-10 | 7.000 | 7.040 | 6.840 | 6.900 | 6.900 | 13,181,200 |
| 2025-06-09 | 7.010 | 7.080 | 6.880 | 7.040 | 7.040 | 14,713,544 |
| 2025-06-06 | 6.830 | 7.050 | 6.760 | 7.000 | 7.000 | 22,182,930 |
| 2025-06-05 | 6.640 | 6.860 | 6.620 | 6.850 | 6.850 | 18,841,442 |
| 2025-06-04 | 6.650 | 6.770 | 6.610 | 6.650 | 6.650 | 11,528,900 |
| 2025-06-03 | 6.490 | 6.760 | 6.450 | 6.700 | 6.700 | 21,293,100 |
| 2025-05-30 | 6.420 | 6.590 | 6.400 | 6.500 | 6.500 | 15,065,101 |
| 2025-05-29 | 6.420 | 6.500 | 6.350 | 6.420 | 6.420 | 13,757,290 |
| 2025-05-28 | 6.550 | 6.630 | 6.420 | 6.430 | 6.430 | 28,804,093 |
| 2025-05-27 | 6.260 | 6.490 | 6.200 | 6.460 | 6.460 | 14,504,480 |
| 2025-05-26 | 6.250 | 6.290 | 6.190 | 6.250 | 6.250 | 6,401,170 |
| 2025-05-23 | 6.320 | 6.380 | 6.250 | 6.250 | 6.250 | 7,200,331 |
| 2025-05-22 | 6.430 | 6.440 | 6.210 | 6.290 | 6.290 | 12,069,131 |
| 2025-05-21 | 6.500 | 6.500 | 6.420 | 6.450 | 6.450 | 6,901,300 |
| 2025-05-20 | 6.540 | 6.550 | 6.460 | 6.500 | 6.500 | 7,640,310 |
| 2025-05-19 | 6.440 | 6.550 | 6.370 | 6.520 | 6.520 | 8,340,660 |
| 2025-05-16 | 6.350 | 6.470 | 6.320 | 6.430 | 6.430 | 8,024,800 |
| 2025-05-15 | 6.490 | 6.490 | 6.330 | 6.350 | 6.350 | 12,522,200 |
| 2025-05-14 | 6.460 | 6.510 | 6.400 | 6.470 | 6.470 | 8,588,510 |
| 2025-05-13 | 6.530 | 6.570 | 6.390 | 6.490 | 6.490 | 12,775,930 |
| 2025-05-12 | 6.460 | 6.650 | 6.460 | 6.530 | 6.530 | 16,253,610 |
| 2025-05-09 | 6.530 | 6.550 | 6.370 | 6.410 | 6.410 | 11,940,100 |
| 2025-05-08 | 6.570 | 6.600 | 6.490 | 6.530 | 6.530 | 15,760,360 |
| 2025-05-07 | 6.710 | 6.750 | 6.470 | 6.570 | 6.570 | 20,184,130 |
| 2025-05-06 | 6.520 | 6.750 | 6.500 | 6.680 | 6.680 | 25,326,880 |
| 2025-04-30 | 6.470 | 6.550 | 6.380 | 6.480 | 6.480 | 18,828,100 |
| 2025-04-29 | 6.680 | 6.680 | 6.370 | 6.480 | 6.480 | 31,171,760 |
| 2025-04-28 | 6.930 | 7.040 | 6.800 | 6.970 | 6.970 | 13,701,870 |
| 2025-04-25 | 6.900 | 6.980 | 6.810 | 6.910 | 6.910 | 12,668,420 |
| 2025-04-24 | 7.030 | 7.150 | 6.900 | 6.920 | 6.920 | 19,115,600 |
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.