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
2023-10-30	17.470	17.960	17.470	17.570	17.570	3,320,225
2023-10-27	17.170	17.600	16.980	17.530	17.530	1,633,208
2023-10-26	17.010	17.200	16.810	17.180	17.180	1,321,190
2023-10-25	16.880	17.100	16.800	16.990	16.990	1,558,280
2023-10-24	16.410	16.710	16.210	16.610	16.610	1,659,200
2023-10-23	16.970	16.970	16.220	16.350	16.350	2,114,331
2023-10-20	16.960	17.250	16.940	17.000	17.000	1,339,667
2023-10-19	17.150	17.300	17.050	17.050	17.050	1,441,290
2023-10-18	17.470	17.500	17.120	17.240	17.240	1,421,251
2023-10-17	17.480	17.580	17.390	17.500	17.500	742,200
2023-10-16	17.700	17.700	17.410	17.480	17.480	1,100,600
2023-10-13	17.710	17.800	17.510	17.610	17.610	1,547,231
2023-10-12	17.520	17.840	17.500	17.800	17.800	1,433,095
2023-10-11	17.650	17.750	17.510	17.540	17.540	942,055
2023-10-10	17.750	17.900	17.630	17.660	17.660	1,367,814
2023-10-09	17.950	18.280	17.760	17.800	17.800	1,899,764
2023-09-28	18.000	18.060	17.800	18.020	18.020	1,257,540
2023-09-27	17.680	18.060	17.580	17.860	17.860	1,520,986
2023-09-26	17.830	17.980	17.670	17.680	17.680	1,598,748
2023-09-25	17.980	18.070	17.830	17.900	17.900	1,010,767
2023-09-22	17.750	18.020	17.730	17.990	17.990	1,321,300
2023-09-21	17.920	18.020	17.750	17.850	17.850	1,182,663
2023-09-20	18.010	18.090	17.940	17.960	17.960	1,107,759
2023-09-19	18.150	18.250	17.960	18.080	18.080	1,354,067
2023-09-18	18.020	18.150	17.920	18.060	18.060	1,179,448
2023-09-15	18.100	18.190	17.960	17.970	17.970	1,205,300
2023-09-14	18.050	18.300	17.910	18.100	18.100	1,204,170
2023-09-13	18.080	18.290	17.930	18.050	18.050	1,689,970
2023-09-12	18.010	18.230	17.830	18.130	18.130	1,731,600
2023-09-11	17.850	17.990	17.760	17.930	17.930	1,408,040
2023-09-08	17.890	18.040	17.740	17.760	17.760	969,205
2023-09-07	18.030	18.290	17.880	17.890	17.890	2,037,000
2023-09-06	17.980	18.140	17.810	18.120	18.120	1,789,580
2023-09-05	17.900	18.070	17.740	17.980	17.980	1,887,691
2023-09-04	17.800	17.970	17.700	17.900	17.900	2,060,586
2023-09-01	17.730	17.830	17.570	17.800	17.800	2,238,889
2023-08-31	17.670	17.800	17.540	17.700	17.700	2,295,728
2023-08-30	17.870	17.920	17.560	17.650	17.650	3,512,093
2023-08-29	17.290	17.970	17.010	17.880	17.880	4,950,961
2023-08-28	17.480	17.550	16.890	16.980	16.980	2,479,971
2023-08-25	16.980	17.200	16.770	16.850	16.850	1,616,927
2023-08-24	16.900	17.070	16.750	16.980	16.980	879,950
2023-08-23	17.170	17.170	16.750	16.840	16.840	1,400,312
2023-08-22	17.180	17.350	16.770	17.140	17.140	2,160,860
2023-08-21	17.430	17.530	17.150	17.200	17.200	1,953,152
2023-08-18	17.450	17.660	17.430	17.430	17.430	1,457,586
2023-08-17	17.420	17.520	17.200	17.490	17.490	1,297,740
2023-08-16	17.580	17.660	17.420	17.530	17.530	1,547,661
2023-08-15	17.680	17.680	17.400	17.550	17.550	1,224,500
2023-08-14	17.710	17.710	17.270	17.620	17.620	2,108,476
2023-08-11	18.010	18.060	17.690	17.720	17.720	1,295,376
2023-08-10	17.810	18.050	17.780	18.030	18.030	1,115,167
2023-08-09	18.040	18.180	17.810	17.880	17.880	1,182,220
2023-08-08	18.080	18.180	17.660	18.090	18.090	1,935,600
2023-08-07	18.100	18.110	17.880	18.000	18.000	1,879,460
2023-08-04	18.150	18.330	18.010	18.110	18.110	1,770,047
2023-08-03	18.320	18.320	18.110	18.150	18.150	1,437,842
2023-08-02	18.360	18.470	18.200	18.320	18.320	1,714,654
2023-08-01	18.390	18.580	18.330	18.420	18.420	2,668,801
2023-07-31	18.420	18.610	18.300	18.390	18.390	2,161,286

← NewerPage 13 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.