Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.850 | 5.930 | 5.770 | 5.870 | 5.870 | 5,761,500 |
| 2025-01-17 | 5.760 | 5.850 | 5.730 | 5.810 | 5.810 | 3,079,860 |
| 2025-01-16 | 5.790 | 5.860 | 5.750 | 5.780 | 5.780 | 4,365,170 |
| 2025-01-15 | 5.800 | 5.840 | 5.730 | 5.770 | 5.770 | 3,877,200 |
| 2025-01-14 | 5.600 | 5.810 | 5.600 | 5.800 | 5.800 | 5,831,580 |
| 2025-01-13 | 5.460 | 5.620 | 5.420 | 5.610 | 5.610 | 5,196,160 |
| 2025-01-10 | 5.620 | 5.720 | 5.520 | 5.520 | 5.520 | 6,371,720 |
| 2025-01-09 | 5.650 | 5.870 | 5.600 | 5.650 | 5.650 | 6,497,119 |
| 2025-01-08 | 5.620 | 5.700 | 5.510 | 5.680 | 5.680 | 5,586,535 |
| 2025-01-07 | 5.590 | 5.680 | 5.500 | 5.670 | 5.670 | 6,128,700 |
| 2025-01-06 | 5.500 | 5.670 | 5.370 | 5.630 | 5.630 | 7,926,632 |
| 2025-01-03 | 5.690 | 5.760 | 5.510 | 5.530 | 5.530 | 8,314,343 |
| 2025-01-02 | 5.710 | 5.920 | 5.660 | 5.720 | 5.720 | 8,492,849 |
| 2024-12-31 | 5.860 | 5.880 | 5.680 | 5.700 | 5.700 | 5,304,801 |
| 2024-12-30 | 5.900 | 5.900 | 5.790 | 5.840 | 5.840 | 5,053,063 |
| 2024-12-27 | 5.720 | 5.920 | 5.690 | 5.900 | 5.900 | 7,352,753 |
| 2024-12-26 | 5.730 | 5.810 | 5.660 | 5.710 | 5.710 | 9,279,070 |
| 2024-12-25 | 5.880 | 5.880 | 5.650 | 5.730 | 5.730 | 7,671,950 |
| 2024-12-24 | 5.900 | 5.950 | 5.810 | 5.860 | 5.860 | 5,708,423 |
| 2024-12-23 | 6.060 | 6.080 | 5.840 | 5.850 | 5.850 | 8,545,143 |
| 2024-12-20 | 6.040 | 6.110 | 6.030 | 6.050 | 6.050 | 5,845,512 |
| 2024-12-19 | 6.110 | 6.110 | 5.960 | 6.070 | 6.070 | 6,999,980 |
| 2024-12-18 | 6.110 | 6.190 | 6.060 | 6.130 | 6.130 | 6,920,969 |
| 2024-12-17 | 6.370 | 6.420 | 6.090 | 6.110 | 6.110 | 11,239,705 |
| 2024-12-16 | 6.340 | 6.420 | 6.310 | 6.380 | 6.380 | 7,514,930 |
| 2024-12-13 | 6.430 | 6.480 | 6.310 | 6.340 | 6.340 | 7,673,930 |
| 2024-12-12 | 6.400 | 6.490 | 6.360 | 6.460 | 6.460 | 8,446,960 |
| 2024-12-11 | 6.300 | 6.400 | 6.280 | 6.390 | 6.390 | 6,080,101 |
| 2024-12-10 | 6.480 | 6.520 | 6.290 | 6.310 | 6.310 | 9,906,700 |
| 2024-12-09 | 6.390 | 6.450 | 6.320 | 6.360 | 6.360 | 6,780,931 |
| 2024-12-06 | 6.290 | 6.400 | 6.270 | 6.390 | 6.390 | 9,726,241 |
| 2024-12-05 | 6.240 | 6.340 | 6.200 | 6.300 | 6.300 | 7,126,986 |
| 2024-12-04 | 6.380 | 6.380 | 6.200 | 6.240 | 6.240 | 8,250,708 |
| 2024-12-03 | 6.270 | 6.380 | 6.250 | 6.370 | 6.370 | 9,762,713 |
| 2024-12-02 | 6.240 | 6.280 | 6.200 | 6.270 | 6.270 | 8,788,801 |
| 2024-11-29 | 6.230 | 6.290 | 6.180 | 6.240 | 6.240 | 10,434,401 |
| 2024-11-28 | 6.200 | 6.330 | 6.180 | 6.240 | 6.240 | 9,388,016 |
| 2024-11-27 | 6.270 | 6.280 | 6.080 | 6.240 | 6.240 | 15,271,340 |
| 2024-11-26 | 6.200 | 6.510 | 6.200 | 6.340 | 6.340 | 20,239,580 |
| 2024-11-25 | 6.060 | 6.300 | 6.060 | 6.240 | 6.240 | 15,286,520 |
| 2024-11-22 | 6.160 | 6.500 | 6.110 | 6.120 | 6.120 | 21,317,150 |
| 2024-11-21 | 6.110 | 6.190 | 6.080 | 6.150 | 6.150 | 5,970,300 |
| 2024-11-20 | 5.930 | 6.160 | 5.910 | 6.110 | 6.110 | 7,516,690 |
| 2024-11-19 | 5.840 | 5.930 | 5.800 | 5.910 | 5.910 | 5,997,454 |
| 2024-11-18 | 5.890 | 6.020 | 5.800 | 5.840 | 5.840 | 8,552,882 |
| 2024-11-15 | 6.010 | 6.080 | 5.850 | 5.890 | 5.890 | 10,028,500 |
| 2024-11-14 | 6.150 | 6.200 | 6.010 | 6.040 | 6.040 | 6,737,315 |
| 2024-11-13 | 6.170 | 6.210 | 6.050 | 6.150 | 6.150 | 8,322,800 |
| 2024-11-12 | 6.240 | 6.280 | 6.130 | 6.180 | 6.180 | 10,724,650 |
| 2024-11-11 | 6.120 | 6.230 | 6.110 | 6.220 | 6.220 | 9,049,180 |
| 2024-11-08 | 6.230 | 6.270 | 6.100 | 6.130 | 6.130 | 10,425,022 |
| 2024-11-07 | 6.150 | 6.230 | 6.100 | 6.220 | 6.220 | 8,836,132 |
| 2024-11-06 | 6.190 | 6.250 | 6.100 | 6.170 | 6.170 | 9,157,527 |
| 2024-11-05 | 6.160 | 6.290 | 6.090 | 6.210 | 6.210 | 12,845,414 |
| 2024-11-04 | 6.260 | 6.300 | 6.060 | 6.120 | 6.120 | 13,303,153 |
| 2024-11-01 | 6.250 | 6.480 | 6.130 | 6.330 | 6.330 | 18,499,211 |
| 2024-10-31 | 6.200 | 6.400 | 6.180 | 6.280 | 6.280 | 15,803,200 |
| 2024-10-30 | 6.090 | 6.190 | 6.020 | 6.170 | 6.170 | 16,523,136 |
| 2024-10-29 | 6.250 | 6.500 | 6.020 | 6.080 | 6.080 | 30,944,481 |
| 2024-10-28 | 5.620 | 6.150 | 5.620 | 6.070 | 6.070 | 27,252,282 |
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.