Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.460 | 5.720 | 5.460 | 5.620 | 5.620 | 9,871,531 |
| 2024-10-24 | 5.330 | 5.470 | 5.320 | 5.460 | 5.460 | 6,674,260 |
| 2024-10-23 | 5.350 | 5.430 | 5.330 | 5.350 | 5.350 | 6,217,810 |
| 2024-10-22 | 5.270 | 5.350 | 5.260 | 5.350 | 5.350 | 4,693,167 |
| 2024-10-21 | 5.330 | 5.350 | 5.250 | 5.270 | 5.270 | 7,302,755 |
| 2024-10-18 | 5.220 | 5.360 | 5.210 | 5.310 | 5.310 | 5,695,681 |
| 2024-10-17 | 5.380 | 5.400 | 5.240 | 5.240 | 5.240 | 4,318,610 |
| 2024-10-16 | 5.280 | 5.390 | 5.270 | 5.350 | 5.350 | 4,185,901 |
| 2024-10-15 | 5.380 | 5.440 | 5.300 | 5.310 | 5.310 | 4,615,306 |
| 2024-10-14 | 5.440 | 5.450 | 5.280 | 5.410 | 5.410 | 6,373,606 |
| 2024-10-11 | 5.470 | 5.510 | 5.330 | 5.370 | 5.370 | 5,481,040 |
| 2024-10-10 | 5.470 | 5.620 | 5.400 | 5.510 | 5.510 | 8,158,353 |
| 2024-10-09 | 5.800 | 5.800 | 5.410 | 5.420 | 5.420 | 13,381,879 |
| 2024-10-08 | 6.200 | 6.260 | 5.660 | 5.860 | 5.860 | 20,995,591 |
| 2024-09-30 | 5.470 | 5.750 | 5.390 | 5.720 | 5.720 | 19,265,766 |
| 2024-09-27 | 5.260 | 5.310 | 5.200 | 5.310 | 5.310 | 7,322,415 |
| 2024-09-26 | 5.110 | 5.190 | 5.050 | 5.190 | 5.190 | 6,056,652 |
| 2024-09-25 | 5.070 | 5.280 | 5.070 | 5.120 | 5.120 | 11,919,851 |
| 2024-09-24 | 4.800 | 4.950 | 4.790 | 4.950 | 4.950 | 3,930,511 |
| 2024-09-23 | 4.820 | 4.860 | 4.770 | 4.800 | 4.800 | 2,638,020 |
| 2024-09-20 | 4.830 | 4.850 | 4.780 | 4.840 | 4.840 | 2,606,900 |
| 2024-09-19 | 4.700 | 4.850 | 4.670 | 4.820 | 4.820 | 2,977,861 |
| 2024-09-18 | 4.700 | 4.700 | 4.600 | 4.680 | 4.680 | 2,676,260 |
| 2024-09-13 | 4.740 | 4.750 | 4.680 | 4.680 | 4.680 | 1,760,150 |
| 2024-09-12 | 4.730 | 4.780 | 4.720 | 4.720 | 4.720 | 1,923,300 |
| 2024-09-11 | 4.690 | 4.740 | 4.670 | 4.730 | 4.730 | 3,211,220 |
| 2024-09-10 | 4.700 | 4.710 | 4.630 | 4.690 | 4.690 | 3,092,760 |
| 2024-09-09 | 4.610 | 4.730 | 4.610 | 4.690 | 4.690 | 4,010,970 |
| 2024-09-06 | 4.650 | 4.720 | 4.630 | 4.640 | 4.640 | 2,565,600 |
| 2024-09-05 | 4.660 | 4.690 | 4.600 | 4.680 | 4.680 | 2,349,040 |
| 2024-09-04 | 4.670 | 4.740 | 4.640 | 4.670 | 4.670 | 3,515,270 |
| 2024-09-03 | 4.650 | 4.730 | 4.630 | 4.700 | 4.700 | 4,036,114 |
| 2024-09-02 | 4.610 | 4.690 | 4.590 | 4.650 | 4.650 | 5,694,812 |
| 2024-08-30 | 4.520 | 4.650 | 4.500 | 4.630 | 4.630 | 5,739,600 |
| 2024-08-29 | 4.520 | 4.550 | 4.490 | 4.530 | 4.530 | 3,818,590 |
| 2024-08-28 | 4.450 | 4.600 | 4.440 | 4.490 | 4.490 | 6,606,450 |
| 2024-08-27 | 4.590 | 4.700 | 4.450 | 4.480 | 4.480 | 13,984,556 |
| 2024-08-26 | 4.210 | 4.410 | 4.210 | 4.410 | 4.410 | 4,215,146 |
| 2024-08-23 | 4.210 | 4.260 | 4.170 | 4.230 | 4.230 | 2,988,237 |
| 2024-08-22 | 4.310 | 4.310 | 4.200 | 4.210 | 4.210 | 1,752,457 |
| 2024-08-21 | 4.320 | 4.350 | 4.280 | 4.300 | 4.300 | 1,136,740 |
| 2024-08-20 | 4.440 | 4.450 | 4.310 | 4.320 | 4.320 | 2,340,050 |
| 2024-08-19 | 4.390 | 4.430 | 4.390 | 4.420 | 4.420 | 1,103,000 |
| 2024-08-16 | 4.440 | 4.450 | 4.410 | 4.420 | 4.420 | 1,234,400 |
| 2024-08-15 | 4.400 | 4.470 | 4.380 | 4.430 | 4.430 | 1,790,680 |
| 2024-08-14 | 4.470 | 4.480 | 4.400 | 4.400 | 4.400 | 1,660,000 |
| 2024-08-13 | 4.410 | 4.470 | 4.360 | 4.470 | 4.470 | 1,949,100 |
| 2024-08-12 | 4.410 | 4.450 | 4.370 | 4.420 | 4.420 | 1,655,417 |
| 2024-08-09 | 4.450 | 4.490 | 4.410 | 4.430 | 4.430 | 1,516,730 |
| 2024-08-08 | 4.410 | 4.460 | 4.380 | 4.450 | 4.450 | 2,223,370 |
| 2024-08-07 | 4.430 | 4.440 | 4.380 | 4.410 | 4.410 | 1,155,830 |
| 2024-08-06 | 4.370 | 4.420 | 4.360 | 4.420 | 4.420 | 1,838,490 |
| 2024-08-05 | 4.400 | 4.460 | 4.330 | 4.350 | 4.350 | 2,118,850 |
| 2024-08-02 | 4.420 | 4.460 | 4.380 | 4.410 | 4.410 | 2,040,737 |
| 2024-08-01 | 4.430 | 4.470 | 4.390 | 4.420 | 4.420 | 1,845,000 |
| 2024-07-31 | 4.290 | 4.420 | 4.290 | 4.420 | 4.420 | 2,365,950 |
| 2024-07-30 | 4.280 | 4.300 | 4.250 | 4.290 | 4.290 | 1,159,860 |
| 2024-07-29 | 4.320 | 4.320 | 4.200 | 4.280 | 4.280 | 1,511,740 |
| 2024-07-26 | 4.220 | 4.290 | 4.220 | 4.280 | 4.280 | 1,621,400 |
| 2024-07-25 | 4.190 | 4.260 | 4.170 | 4.220 | 4.220 | 2,026,910 |
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.