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
2024-01-23	14.500	14.530	13.860	14.330	14.330	2,588,604
2024-01-22	15.330	15.540	14.400	14.510	14.510	2,330,562
2024-01-19	15.660	15.980	15.450	15.480	15.480	1,661,234
2024-01-18	15.710	15.790	15.280	15.780	15.780	2,273,434
2024-01-17	16.050	16.090	15.730	15.750	15.750	1,058,900
2024-01-16	15.950	16.120	15.780	16.030	16.030	932,184
2024-01-15	16.100	16.280	15.940	16.000	16.000	1,286,340
2024-01-12	16.030	16.360	15.890	16.050	16.050	1,380,100
2024-01-11	15.940	16.100	15.810	16.030	16.030	1,019,974
2024-01-10	15.950	16.110	15.770	15.930	15.930	1,144,650
2024-01-09	15.690	15.970	15.520	15.960	15.960	1,433,689
2024-01-08	15.850	15.900	15.620	15.680	15.680	2,080,909
2024-01-05	16.080	16.090	15.750	15.830	15.830	1,601,528
2024-01-04	16.040	16.150	15.950	16.050	16.050	1,568,076
2024-01-03	15.890	16.070	15.720	16.020	16.020	2,069,946
2024-01-02	15.730	16.030	15.600	15.870	15.870	2,258,402
2023-12-29	15.710	15.800	15.580	15.700	15.700	1,284,360
2023-12-28	15.400	15.760	15.210	15.720	15.720	1,832,708
2023-12-27	15.220	15.450	15.020	15.400	15.400	1,423,900
2023-12-26	15.320	15.390	15.050	15.180	15.180	1,281,268
2023-12-25	15.550	15.550	15.210	15.310	15.310	902,000
2023-12-22	15.340	15.560	15.200	15.380	15.380	1,471,540
2023-12-21	15.360	15.440	14.990	15.380	15.380	1,346,972
2023-12-20	15.220	15.470	15.140	15.150	15.150	1,555,744
2023-12-19	15.310	15.400	15.080	15.220	15.220	1,916,974
2023-12-18	15.550	15.750	15.280	15.320	15.320	1,327,964
2023-12-15	15.730	15.820	15.540	15.610	15.610	1,190,357
2023-12-14	15.600	15.930	15.600	15.670	15.670	928,000
2023-12-13	15.790	15.790	15.580	15.580	15.580	1,113,632
2023-12-12	15.730	15.880	15.630	15.850	15.850	1,277,400
2023-12-11	15.710	15.830	15.530	15.800	15.800	1,944,900
2023-12-08	15.840	16.000	15.740	15.780	15.780	1,685,400
2023-12-07	16.100	16.100	15.760	15.950	15.950	1,667,400
2023-12-06	15.870	16.190	15.870	16.100	16.100	1,200,130
2023-12-05	16.190	16.260	15.880	15.930	15.930	1,790,600
2023-12-04	16.320	16.400	16.190	16.200	16.200	1,390,351
2023-12-01	16.490	16.520	16.230	16.330	16.330	1,914,423
2023-11-30	16.620	16.640	16.360	16.440	16.440	1,367,754
2023-11-29	16.730	16.750	16.600	16.610	16.610	1,276,070
2023-11-28	16.660	16.790	16.590	16.730	16.730	1,328,894
2023-11-27	16.720	16.780	16.600	16.720	16.720	1,492,893
2023-11-24	16.880	16.880	16.700	16.700	16.700	1,254,200
2023-11-23	16.720	16.910	16.680	16.880	16.880	1,595,229
2023-11-22	16.910	16.920	16.710	16.750	16.750	1,250,340
2023-11-21	16.930	17.050	16.810	16.890	16.890	1,764,160
2023-11-20	16.820	16.940	16.640	16.900	16.900	1,451,321
2023-11-17	16.690	16.790	16.610	16.790	16.790	1,100,033
2023-11-16	16.770	16.820	16.630	16.670	16.670	1,755,049
2023-11-15	16.710	16.880	16.710	16.770	16.770	1,767,383
2023-11-14	16.740	16.790	16.590	16.640	16.640	1,839,271
2023-11-13	17.000	17.070	16.580	16.790	16.790	3,343,077
2023-11-10	16.900	17.020	16.790	16.990	16.990	1,329,700
2023-11-09	16.860	16.960	16.760	16.900	16.900	1,502,855
2023-11-08	16.980	17.020	16.770	16.880	16.880	1,926,645
2023-11-07	17.100	17.100	16.700	17.010	17.010	1,808,125
2023-11-06	16.960	17.140	16.910	17.020	17.020	1,682,500
2023-11-03	16.900	17.070	16.850	16.950	16.950	1,538,599
2023-11-02	17.000	17.050	16.820	16.820	16.820	1,629,938
2023-11-01	17.000	17.100	16.850	16.930	16.930	2,075,039
2023-10-31	17.500	17.600	16.960	17.060	17.060	2,791,431

← NewerPage 12 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.