Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.770 | 7.050 | 6.730 | 6.990 | 6.990 | 25,707,670 |
| 2025-04-22 | 6.710 | 6.850 | 6.620 | 6.750 | 6.750 | 14,150,422 |
| 2025-04-21 | 6.660 | 6.730 | 6.600 | 6.710 | 6.710 | 15,379,362 |
| 2025-04-18 | 6.890 | 6.980 | 6.540 | 6.680 | 6.680 | 21,242,666 |
| 2025-04-17 | 6.500 | 6.800 | 6.490 | 6.770 | 6.770 | 19,505,590 |
| 2025-04-16 | 6.700 | 6.730 | 6.510 | 6.570 | 6.570 | 15,148,953 |
| 2025-04-15 | 6.440 | 6.690 | 6.380 | 6.670 | 6.670 | 19,899,801 |
| 2025-04-14 | 6.330 | 6.630 | 6.300 | 6.420 | 6.420 | 14,274,359 |
| 2025-04-11 | 6.210 | 6.440 | 6.200 | 6.260 | 6.260 | 12,172,730 |
| 2025-04-10 | 6.210 | 6.330 | 6.170 | 6.250 | 6.250 | 14,510,093 |
| 2025-04-09 | 6.080 | 6.200 | 5.630 | 6.170 | 6.170 | 21,108,486 |
| 2025-04-08 | 6.090 | 6.270 | 5.980 | 6.170 | 6.170 | 19,388,362 |
| 2025-04-07 | 6.330 | 6.480 | 5.980 | 5.980 | 5.980 | 17,239,251 |
| 2025-04-03 | 6.330 | 6.740 | 6.330 | 6.640 | 6.640 | 16,644,350 |
| 2025-04-02 | 6.430 | 6.670 | 6.380 | 6.530 | 6.530 | 13,856,240 |
| 2025-04-01 | 6.350 | 6.450 | 6.350 | 6.420 | 6.420 | 9,253,560 |
| 2025-03-31 | 6.410 | 6.460 | 6.260 | 6.320 | 6.320 | 10,416,511 |
| 2025-03-28 | 6.530 | 6.590 | 6.410 | 6.450 | 6.450 | 12,475,644 |
| 2025-03-27 | 6.580 | 6.630 | 6.500 | 6.550 | 6.550 | 11,881,691 |
| 2025-03-26 | 6.680 | 6.690 | 6.550 | 6.560 | 6.560 | 19,593,628 |
| 2025-03-25 | 6.370 | 6.760 | 6.300 | 6.640 | 6.640 | 28,492,133 |
| 2025-03-24 | 6.470 | 6.500 | 6.290 | 6.370 | 6.370 | 11,798,621 |
| 2025-03-21 | 6.370 | 6.590 | 6.370 | 6.460 | 6.460 | 18,720,889 |
| 2025-03-20 | 6.350 | 6.480 | 6.250 | 6.390 | 6.390 | 13,590,257 |
| 2025-03-19 | 6.290 | 6.360 | 6.150 | 6.300 | 6.300 | 9,994,517 |
| 2025-03-18 | 6.220 | 6.290 | 6.180 | 6.290 | 6.290 | 8,483,468 |
| 2025-03-17 | 6.150 | 6.220 | 6.150 | 6.200 | 6.200 | 6,239,268 |
| 2025-03-14 | 6.060 | 6.170 | 6.050 | 6.160 | 6.160 | 7,166,050 |
| 2025-03-13 | 6.050 | 6.160 | 5.990 | 6.060 | 6.060 | 5,444,100 |
| 2025-03-12 | 6.050 | 6.080 | 6.000 | 6.050 | 6.050 | 4,197,030 |
| 2025-03-11 | 5.980 | 6.050 | 5.930 | 6.050 | 6.050 | 4,717,720 |
| 2025-03-10 | 5.950 | 6.080 | 5.950 | 5.990 | 5.990 | 4,907,971 |
| 2025-03-07 | 6.030 | 6.040 | 5.960 | 5.990 | 5.990 | 4,196,860 |
| 2025-03-06 | 6.030 | 6.060 | 5.990 | 6.020 | 6.020 | 5,681,220 |
| 2025-03-05 | 6.100 | 6.180 | 5.960 | 6.030 | 6.030 | 6,219,980 |
| 2025-03-04 | 6.100 | 6.130 | 6.050 | 6.120 | 6.120 | 4,129,987 |
| 2025-03-03 | 6.060 | 6.180 | 6.040 | 6.090 | 6.090 | 7,812,987 |
| 2025-02-28 | 6.100 | 6.130 | 6.030 | 6.040 | 6.040 | 6,700,718 |
| 2025-02-27 | 6.170 | 6.220 | 6.060 | 6.120 | 6.120 | 6,444,480 |
| 2025-02-26 | 6.050 | 6.190 | 6.050 | 6.190 | 6.190 | 6,527,160 |
| 2025-02-25 | 6.130 | 6.180 | 6.040 | 6.050 | 6.050 | 4,479,710 |
| 2025-02-24 | 6.160 | 6.240 | 6.100 | 6.130 | 6.130 | 6,989,885 |
| 2025-02-21 | 6.170 | 6.230 | 6.060 | 6.150 | 6.150 | 5,851,000 |
| 2025-02-20 | 6.130 | 6.200 | 6.110 | 6.160 | 6.160 | 4,605,230 |
| 2025-02-19 | 6.080 | 6.360 | 6.020 | 6.150 | 6.150 | 7,704,817 |
| 2025-02-18 | 6.090 | 6.200 | 6.040 | 6.070 | 6.070 | 5,568,730 |
| 2025-02-17 | 6.090 | 6.150 | 6.060 | 6.110 | 6.110 | 3,450,020 |
| 2025-02-14 | 6.090 | 6.140 | 6.060 | 6.090 | 6.090 | 4,429,910 |
| 2025-02-13 | 6.140 | 6.180 | 6.110 | 6.120 | 6.120 | 3,830,300 |
| 2025-02-12 | 6.180 | 6.210 | 6.100 | 6.140 | 6.140 | 4,393,030 |
| 2025-02-11 | 6.140 | 6.200 | 6.080 | 6.200 | 6.200 | 7,143,371 |
| 2025-02-10 | 6.100 | 6.170 | 6.070 | 6.110 | 6.110 | 5,710,990 |
| 2025-02-07 | 5.980 | 6.070 | 5.950 | 6.060 | 6.060 | 7,411,583 |
| 2025-02-06 | 5.890 | 6.030 | 5.870 | 5.940 | 5.940 | 4,655,500 |
| 2025-02-05 | 5.900 | 6.000 | 5.880 | 5.920 | 5.920 | 5,933,517 |
| 2025-01-27 | 5.800 | 6.020 | 5.790 | 5.930 | 5.930 | 6,899,318 |
| 2025-01-24 | 5.750 | 5.820 | 5.680 | 5.780 | 5.780 | 4,181,900 |
| 2025-01-23 | 5.810 | 5.870 | 5.790 | 5.790 | 5.790 | 3,400,300 |
| 2025-01-22 | 5.790 | 5.850 | 5.750 | 5.790 | 5.790 | 3,378,680 |
| 2025-01-21 | 5.880 | 5.920 | 5.790 | 5.840 | 5.840 | 3,833,330 |
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.