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
2024-04-26	15.430	15.580	15.230	15.420	15.420	3,036,564
2024-04-25	15.300	15.590	15.230	15.490	15.490	2,436,507
2024-04-24	15.800	15.800	15.110	15.270	15.270	3,160,133
2024-04-23	15.730	15.900	15.610	15.780	15.780	2,142,776
2024-04-22	15.810	16.170	15.540	15.850	15.850	3,640,413
2024-04-19	15.260	15.740	15.110	15.640	15.640	3,187,062
2024-04-18	15.100	15.300	15.000	15.200	15.200	1,852,112
2024-04-17	14.750	15.170	14.700	15.110	15.110	3,142,484
2024-04-16	15.400	15.430	14.560	14.650	14.650	3,672,800
2024-04-15	15.570	15.620	15.030	15.290	15.290	3,012,819
2024-04-12	15.450	15.550	15.250	15.450	15.450	1,823,000
2024-04-11	15.620	15.690	15.340	15.390	15.390	2,033,467
2024-04-10	15.720	15.850	15.480	15.570	15.570	2,455,216
2024-04-09	15.700	15.790	15.390	15.680	15.680	2,965,010
2024-04-08	15.480	15.690	15.340	15.560	15.560	3,532,399
2024-04-03	15.240	15.460	15.090	15.450	15.450	2,525,712
2024-04-02	14.840	15.210	14.800	15.180	15.180	2,850,694
2024-04-01	14.750	15.030	14.650	14.800	14.800	2,630,954
2024-03-29	14.320	14.670	14.310	14.670	14.670	819,230
2024-03-28	14.220	14.450	14.160	14.260	14.260	1,474,580
2024-03-27	14.440	14.640	14.240	14.240	14.240	1,318,200
2024-03-26	14.490	14.640	14.210	14.560	14.560	1,745,257
2024-03-25	14.620	14.730	14.410	14.410	14.410	1,451,171
2024-03-22	14.990	15.040	14.600	14.690	14.690	2,091,861
2024-03-21	15.220	15.220	14.800	15.000	15.000	1,964,945
2024-03-20	15.180	15.280	15.010	15.070	15.070	2,472,028
2024-03-19	14.850	15.110	14.850	15.000	15.000	2,093,358
2024-03-18	14.780	14.980	14.700	14.960	14.960	2,484,839
2024-03-15	14.560	14.820	14.420	14.780	14.780	2,083,796
2024-03-14	14.520	14.710	14.300	14.550	14.550	2,012,294
2024-03-13	14.620	14.650	14.400	14.600	14.600	1,461,453
2024-03-12	14.430	14.720	14.430	14.570	14.570	2,529,916
2024-03-11	14.250	14.440	14.140	14.390	14.390	1,850,850
2024-03-08	14.150	14.300	14.090	14.200	14.200	1,416,260
2024-03-07	14.110	14.440	14.020	14.180	14.180	2,377,021
2024-03-06	14.000	14.280	14.000	14.080	14.080	1,555,920
2024-03-05	14.320	14.320	14.000	14.040	14.040	2,542,705
2024-03-04	14.500	14.530	14.230	14.320	14.320	1,712,681
2024-03-01	14.590	14.690	14.400	14.460	14.460	2,103,500
2024-02-29	14.070	14.480	14.040	14.480	14.480	2,511,948
2024-02-28	14.720	14.910	14.210	14.220	14.220	3,011,336
2024-02-27	14.530	14.750	14.410	14.750	14.750	1,663,584
2024-02-26	14.580	14.730	14.330	14.540	14.540	2,094,227
2024-02-23	14.530	14.600	14.200	14.510	14.510	2,279,520
2024-02-22	14.340	14.570	14.240	14.450	14.450	1,467,444
2024-02-21	14.110	14.790	14.030	14.500	14.500	2,685,225
2024-02-20	14.020	14.360	13.800	14.230	14.230	2,032,410
2024-02-19	14.180	14.470	14.000	14.090	14.090	3,848,513
2024-02-08	12.830	13.990	12.710	13.990	13.990	5,618,008
2024-02-07	12.810	13.110	12.550	12.720	12.720	3,335,298
2024-02-06	11.860	12.870	11.770	12.790	12.790	3,087,216
2024-02-05	12.520	12.720	11.650	12.150	12.150	4,099,149
2024-02-02	13.330	13.490	12.380	12.740	12.740	2,422,353
2024-02-01	13.860	13.860	13.210	13.310	13.310	3,809,626
2024-01-31	14.160	14.270	13.680	13.800	13.800	2,279,578
2024-01-30	14.940	14.940	14.230	14.270	14.270	1,886,621
2024-01-29	15.200	15.310	14.950	14.950	14.950	1,751,758
2024-01-26	14.980	15.360	14.900	15.140	15.140	1,702,734
2024-01-25	14.500	15.100	14.430	15.050	15.050	2,452,584
2024-01-24	14.400	14.620	13.910	14.460	14.460	2,169,838

← NewerPage 11 of 21 · 1,217 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.