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
2023-04-28	19.560	19.780	19.320	19.680	18.595	4,002,580
2023-04-27	19.180	19.650	19.000	19.350	18.283	2,457,215
2023-04-26	18.550	19.250	18.550	19.190	18.132	2,190,368
2023-04-25	19.110	19.160	18.320	18.760	17.726	3,045,133
2023-04-24	19.180	19.420	19.010	19.180	18.123	2,063,940
2023-04-21	19.610	19.880	19.100	19.190	18.132	3,729,992
2023-04-20	19.950	19.970	19.590	19.690	18.605	2,936,152
2023-04-19	20.450	20.550	19.780	19.840	18.746	4,112,301
2023-04-18	20.250	20.650	20.160	20.420	19.294	3,068,065
2023-04-17	20.020	20.450	20.020	20.250	19.134	2,986,868
2023-04-14	20.030	20.250	20.000	20.200	19.086	1,498,000
2023-04-13	20.260	20.260	19.970	20.030	18.926	1,860,020
2023-04-12	20.290	20.430	20.000	20.190	19.077	1,952,782
2023-04-11	20.200	20.300	20.070	20.290	19.172	2,523,429
2023-04-10	20.880	20.880	20.110	20.200	19.086	5,451,036
2023-04-07	20.730	21.030	20.580	20.890	19.738	2,457,619
2023-04-06	20.950	21.040	20.490	20.680	19.540	3,457,213
2023-04-04	21.500	21.630	20.760	20.940	19.786	3,978,033
2023-04-03	21.760	21.880	21.400	21.560	20.372	2,813,089
2023-03-31	21.700	22.050	21.500	21.750	20.551	2,927,100
2023-03-30	21.500	21.870	21.330	21.650	20.457	2,412,352
2023-03-29	21.900	22.020	21.600	21.690	20.494	3,136,940
2023-03-28	22.220	22.280	21.600	21.880	20.674	4,289,652
2023-03-27	23.300	23.300	22.070	22.260	21.033	5,002,700
2023-03-24	23.680	23.960	23.010	23.270	21.987	4,621,891
2023-03-23	24.450	24.550	23.670	23.790	22.479	2,960,146
2023-03-22	24.500	24.870	24.370	24.450	23.102	1,668,140
2023-03-21	24.190	24.550	23.910	24.500	23.149	1,801,343
2023-03-20	24.720	25.050	24.070	24.140	22.809	2,231,026
2023-03-17	25.150	25.330	24.510	24.570	23.216	1,931,381
2023-03-16	25.380	25.570	24.710	24.950	23.575	1,441,340
2023-03-15	25.780	25.860	25.380	25.510	24.104	1,282,100
2023-03-14	26.480	26.480	25.380	25.600	24.189	1,989,778
2023-03-13	26.310	26.570	25.950	26.450	24.992	1,513,116
2023-03-10	26.460	26.720	26.140	26.460	25.001	1,387,412
2023-03-09	26.320	26.840	26.200	26.520	25.058	1,019,600
2023-03-08	26.450	26.500	26.070	26.400	24.945	1,356,012
2023-03-07	26.610	27.100	26.230	26.300	24.850	1,330,430
2023-03-06	26.960	27.050	26.500	26.690	25.219	2,169,480
2023-03-03	26.850	27.260	26.800	26.990	25.502	1,733,063
2023-03-02	27.700	27.750	26.770	26.990	25.502	3,420,632
2023-03-01	27.570	27.770	27.240	27.480	25.965	2,834,487
2023-02-28	26.970	27.800	26.860	27.580	26.060	2,723,180
2023-02-27	26.790	27.480	26.380	27.080	25.587	2,395,532
2023-02-24	26.800	27.500	26.490	26.850	25.370	3,324,880
2023-02-23	26.200	26.860	26.060	26.680	25.209	2,445,616
2023-02-22	26.810	26.810	26.100	26.200	24.756	1,765,500
2023-02-21	26.850	26.990	26.400	26.700	25.228	3,026,609
2023-02-20	25.770	27.170	25.650	26.690	25.219	5,569,271
2023-02-17	25.280	25.740	25.080	25.540	24.132	2,126,885
2023-02-16	25.580	26.240	25.040	25.270	23.877	2,424,844
2023-02-15	26.270	26.620	25.620	25.790	24.368	2,297,020
2023-02-14	26.190	26.790	26.100	26.260	24.812	2,053,102
2023-02-13	25.870	26.560	25.790	26.190	24.746	1,955,093
2023-02-10	25.830	26.180	25.700	25.880	24.453	914,199
2023-02-09	25.840	26.000	25.660	25.900	24.472	1,149,880
2023-02-08	26.470	26.470	25.870	25.910	24.482	1,181,012
2023-02-07	26.300	26.850	25.950	26.470	25.011	1,976,391
2023-02-06	25.600	27.400	25.550	26.290	24.841	3,695,656
2023-02-03	26.100	26.300	25.340	25.730	24.312	2,504,017

← NewerPage 15 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.