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
2023-07-28	18.330	18.500	18.040	18.420	18.420	1,715,129
2023-07-27	18.570	18.600	18.300	18.360	18.360	1,502,104
2023-07-26	18.390	18.600	18.390	18.490	18.490	2,019,072
2023-07-25	18.550	18.780	18.320	18.380	18.380	2,378,600
2023-07-24	18.440	18.630	18.380	18.540	18.540	2,172,974
2023-07-21	18.300	18.630	18.300	18.430	18.430	2,156,710
2023-07-20	18.330	18.710	18.250	18.360	18.360	2,611,215
2023-07-19	18.240	18.350	18.160	18.330	18.330	1,404,392
2023-07-18	18.090	18.320	18.020	18.290	18.290	1,710,317
2023-07-17	18.060	18.150	17.860	18.130	18.130	1,764,618
2023-07-14	18.180	18.300	18.120	18.190	18.190	1,488,625
2023-07-13	18.200	18.340	18.120	18.240	18.240	1,841,333
2023-07-12	18.150	18.360	17.990	18.190	18.190	2,511,460
2023-07-11	18.050	18.170	17.800	18.150	18.150	1,993,672
2023-07-10	18.080	18.180	17.840	17.990	17.990	2,086,600
2023-07-07	17.950	17.970	17.720	17.900	17.900	1,254,000
2023-07-06	18.020	18.090	17.720	17.950	17.950	1,713,978
2023-07-05	18.000	18.160	17.900	18.020	18.020	1,586,600
2023-07-04	18.030	18.270	17.940	18.020	18.020	2,238,400
2023-07-03	18.010	18.330	17.900	18.170	18.170	2,891,330
2023-06-30	18.000	18.140	17.850	17.920	17.920	2,315,870
2023-06-29	17.690	18.130	17.510	18.010	18.010	2,408,226
2023-06-28	17.620	17.670	17.300	17.660	17.660	2,161,000
2023-06-27	16.830	17.640	16.760	17.500	17.500	2,848,128
2023-06-26	16.800	17.080	16.610	16.820	16.820	2,081,200
2023-06-21	16.970	17.240	16.830	16.840	16.840	1,829,380
2023-06-20	17.040	17.200	16.970	17.030	17.030	1,587,167
2023-06-19	17.170	17.450	16.940	16.970	16.970	2,348,053
2023-06-16	17.280	17.500	17.130	17.150	17.150	1,597,980
2023-06-15	16.950	17.320	16.750	17.260	17.260	1,994,452
2023-06-14	16.830	17.050	16.710	16.940	16.940	2,159,177
2023-06-13	17.230	17.350	16.800	16.800	16.800	3,235,054
2023-06-12	17.810	18.370	17.770	18.140	17.140	3,697,678
2023-06-09	18.220	18.500	18.160	18.480	17.461	2,043,697
2023-06-08	18.330	18.540	18.180	18.330	17.320	2,174,400
2023-06-07	18.410	18.560	18.210	18.320	17.310	2,216,049
2023-06-06	19.020	19.080	18.530	18.580	17.556	2,036,879
2023-06-05	18.840	18.990	18.630	18.850	17.811	3,754,273
2023-06-02	18.350	18.890	18.320	18.810	17.773	2,600,074
2023-06-01	18.150	18.610	18.100	18.320	17.310	3,949,916
2023-05-31	18.910	19.200	17.960	18.100	17.102	4,641,243
2023-05-30	19.320	19.330	18.820	18.930	17.886	2,021,624
2023-05-29	19.300	19.790	19.090	19.320	18.255	2,823,817
2023-05-26	19.680	19.680	19.210	19.250	18.189	2,447,600
2023-05-25	19.900	19.950	19.460	19.660	18.576	2,645,875
2023-05-24	19.660	20.060	19.600	19.900	18.803	2,558,809
2023-05-23	19.670	20.160	19.670	19.760	18.671	2,975,524
2023-05-22	19.350	19.730	19.260	19.670	18.586	2,157,989
2023-05-19	19.200	19.420	19.110	19.340	18.274	1,609,354
2023-05-18	19.400	19.550	19.220	19.270	18.208	2,087,201
2023-05-17	19.280	19.430	19.120	19.300	18.236	1,802,404
2023-05-16	19.300	19.350	19.090	19.210	18.151	1,286,869
2023-05-15	19.080	19.240	18.820	19.210	18.151	2,253,955
2023-05-12	19.220	19.360	19.010	19.040	17.990	1,503,757
2023-05-11	19.290	19.460	19.150	19.430	18.359	2,096,804
2023-05-10	19.170	19.370	19.050	19.290	18.227	1,325,878
2023-05-09	19.660	19.790	19.210	19.300	18.236	2,833,232
2023-05-08	19.720	19.960	19.400	19.710	18.624	2,704,916
2023-05-05	20.150	20.340	19.670	19.800	18.709	2,925,760
2023-05-04	19.720	20.470	19.500	20.150	19.039	4,948,699

← NewerPage 14 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.