Hailir Pesticides and Chemicals Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.810	11.150	10.810	10.890	10.890	782,860
2024-07-24	11.030	11.120	10.920	10.930	10.930	536,700
2024-07-23	11.220	11.300	11.060	11.070	11.070	545,172
2024-07-22	11.400	11.430	11.190	11.270	11.270	630,840
2024-07-19	11.340	11.440	11.250	11.370	11.370	772,840
2024-07-18	11.080	11.420	11.000	11.360	11.360	1,435,217
2024-07-17	11.500	11.760	11.430	11.630	11.630	1,587,486
2024-07-16	11.490	11.610	11.400	11.540	11.540	1,112,670
2024-07-15	11.800	11.820	11.480	11.480	11.480	1,521,140
2024-07-12	11.950	12.090	11.760	11.810	11.810	1,851,019
2024-07-11	12.430	12.500	12.000	12.050	12.050	2,013,379
2024-07-10	12.050	12.300	12.020	12.160	12.160	731,824
2024-07-09	11.960	12.190	11.710	12.160	12.160	1,165,880
2024-07-08	12.280	12.280	11.910	11.920	11.920	854,167
2024-07-05	12.250	12.250	12.250	12.250	12.250	0
2024-07-04	12.490	12.560	12.200	12.250	12.250	1,149,100
2024-07-03	12.470	12.660	12.340	12.520	12.520	1,238,220
2024-07-02	12.460	12.630	12.380	12.490	12.490	1,284,597
2024-07-01	12.160	12.480	12.120	12.460	12.460	995,539
2024-06-28	12.070	12.350	12.060	12.170	12.170	888,440
2024-06-27	12.380	12.450	12.140	12.150	12.150	835,000
2024-06-26	12.150	12.440	12.040	12.380	12.380	948,448
2024-06-25	11.930	12.250	11.890	12.130	12.130	1,153,401
2024-06-24	12.250	12.250	11.880	11.940	11.940	1,203,500
2024-06-21	12.280	12.430	12.170	12.310	12.310	997,558
2024-06-20	12.520	12.580	12.260	12.280	12.280	1,041,596
2024-06-19	12.720	12.750	12.490	12.530	12.530	959,900
2024-06-18	12.690	12.790	12.650	12.720	12.720	822,940
2024-06-17	12.880	12.890	12.650	12.690	12.690	1,568,513
2024-06-14	12.930	12.990	12.760	12.850	12.850	1,944,492
2024-06-13	13.120	13.190	12.920	12.970	12.970	1,218,200
2024-06-12	13.080	13.260	12.920	13.150	13.150	1,344,733
2024-06-11	13.270	13.300	12.920	13.060	13.060	1,988,857
2024-06-07	13.330	13.440	13.120	13.260	13.260	1,770,900
2024-06-06	14.000	14.080	13.260	13.310	13.310	3,400,801
2024-06-05	14.220	14.220	13.990	13.990	13.990	790,040
2024-06-04	14.150	14.240	13.960	14.220	14.220	868,544
2024-06-03	14.280	14.350	14.050	14.160	14.160	1,306,900
2024-05-31	14.240	14.410	14.200	14.310	14.310	1,497,900
2024-05-30	14.110	14.420	14.100	14.260	14.260	1,130,080
2024-05-29	14.200	14.290	14.100	14.200	14.200	729,800
2024-05-28	14.280	14.350	14.130	14.160	14.160	914,680
2024-05-27	14.390	14.450	14.080	14.250	14.250	1,299,780
2024-05-24	14.380	14.490	14.240	14.270	14.270	1,100,800
2024-05-23	14.680	14.680	14.220	14.270	14.270	2,187,240
2024-05-22	14.800	14.920	14.650	14.680	14.680	1,902,800
2024-05-21	15.250	15.260	14.770	14.820	14.820	2,097,520
2024-05-20	15.050	15.320	15.000	15.230	15.230	1,919,914
2024-05-17	14.950	15.130	14.800	15.120	15.120	1,858,838
2024-05-16	15.270	15.320	14.960	14.980	14.980	2,076,559
2024-05-15	15.260	15.300	15.060	15.190	15.190	1,917,960
2024-05-14	15.510	15.650	15.230	15.260	15.260	3,080,997
2024-05-13	15.750	15.880	15.380	15.490	15.490	3,758,792
2024-05-10	15.470	16.040	15.460	15.770	15.770	6,044,816
2024-05-09	15.490	15.590	15.350	15.450	15.450	3,346,652
2024-05-08	15.610	15.720	15.380	15.470	15.470	2,636,304
2024-05-07	15.800	15.800	15.250	15.600	15.600	3,813,644
2024-05-06	14.690	15.690	14.670	15.580	15.580	6,236,968
2024-04-30	14.760	14.840	14.530	14.720	14.720	3,933,845
2024-04-29	14.620	14.980	14.200	14.820	14.820	6,111,842

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	1.0000 CNY
2022-06-13	1.0000 CNY
2021-06-08	0.4200 CNY
2020-06-15	0.4200 CNY
2019-07-04	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.