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
2023-02-02	27.140	27.190	25.930	26.250	24.803	4,098,062
2023-02-01	27.500	27.660	27.000	27.230	25.729	2,622,151
2023-01-31	27.400	27.770	27.050	27.360	25.852	1,319,900
2023-01-30	27.130	28.120	27.130	27.250	25.748	1,255,700
2023-01-20	26.480	27.050	26.260	26.950	25.464	974,041
2023-01-19	26.500	26.540	26.210	26.390	24.935	632,900
2023-01-18	26.300	26.770	26.240	26.500	25.039	695,931
2023-01-17	26.250	26.560	26.020	26.260	24.812	452,500
2023-01-16	26.050	26.580	25.740	26.300	24.850	1,028,947
2023-01-13	26.460	26.460	25.420	25.730	24.312	1,038,480
2023-01-12	25.890	26.400	25.890	26.150	24.708	558,700
2023-01-11	26.030	26.630	25.950	26.120	24.680	1,189,108
2023-01-10	26.400	26.480	25.890	26.160	24.718	748,199
2023-01-09	26.500	27.450	26.030	26.290	24.841	2,295,292
2023-01-06	26.450	26.790	25.680	26.470	25.011	1,172,226
2023-01-05	26.080	26.570	26.000	26.180	24.737	804,575
2023-01-04	26.000	26.500	25.780	26.270	24.822	772,527
2023-01-03	25.600	26.200	25.260	26.000	24.567	1,039,145
2022-12-30	25.170	25.600	24.990	25.540	24.132	1,082,962
2022-12-29	25.300	25.480	24.920	25.070	23.688	653,194
2022-12-28	25.490	25.490	25.110	25.300	23.905	754,653
2022-12-27	24.950	25.500	24.360	25.320	23.924	1,351,299
2022-12-26	23.890	24.770	23.760	24.710	23.348	1,316,300
2022-12-23	24.500	24.590	23.350	23.610	22.309	1,535,634
2022-12-22	25.360	25.400	24.260	24.590	23.234	1,439,760
2022-12-21	23.850	25.680	23.800	24.990	23.612	2,876,856
2022-12-20	24.220	24.220	23.730	23.850	22.535	586,059
2022-12-19	24.150	24.550	23.930	24.000	22.677	1,029,859
2022-12-16	24.750	24.750	24.150	24.150	22.819	726,533
2022-12-15	24.910	24.910	24.320	24.750	23.386	449,000
2022-12-14	25.060	25.190	24.560	24.590	23.234	1,015,942
2022-12-13	25.230	25.300	24.670	24.810	23.442	835,624
2022-12-12	25.120	25.480	25.020	25.210	23.820	732,598
2022-12-09	25.410	25.800	25.180	25.370	23.971	969,446
2022-12-08	25.190	25.580	24.880	25.500	24.094	1,066,216
2022-12-07	25.880	25.880	25.200	25.340	23.943	1,103,852
2022-12-06	25.330	25.850	25.280	25.780	24.359	892,859
2022-12-05	26.200	26.450	25.520	25.630	24.217	1,456,700
2022-12-02	27.040	27.150	26.030	26.040	24.605	1,319,200
2022-12-01	26.700	27.130	26.200	26.700	25.228	1,565,498
2022-11-30	26.130	26.870	26.080	26.590	25.124	1,925,410
2022-11-29	25.710	26.400	25.550	26.140	24.699	1,367,370
2022-11-28	26.040	26.340	25.480	25.820	24.397	1,926,831
2022-11-25	27.000	27.000	26.380	26.500	25.039	873,920
2022-11-24	26.700	27.190	26.530	26.900	25.417	948,023
2022-11-23	26.850	27.290	26.400	26.700	25.228	1,190,108
2022-11-22	27.990	27.990	26.850	26.990	25.502	1,812,496
2022-11-21	27.600	28.160	27.470	27.790	26.258	1,504,205
2022-11-18	27.640	29.550	27.180	27.990	26.447	5,994,339
2022-11-17	26.450	27.850	26.080	27.680	26.154	3,874,782
2022-11-16	26.730	27.930	25.850	26.600	25.134	5,049,200
2022-11-15	26.250	26.930	25.600	26.920	25.436	3,443,532
2022-11-14	26.100	26.950	25.630	26.440	24.982	3,319,527
2022-11-11	24.960	26.200	24.440	25.980	24.548	2,883,101
2022-11-10	24.570	24.790	24.310	24.600	23.244	1,583,765
2022-11-09	24.820	25.380	24.550	24.850	23.480	2,186,844
2022-11-08	25.250	25.250	24.730	24.900	23.527	1,626,938
2022-11-07	25.310	25.360	24.820	25.230	23.839	2,370,051
2022-11-04	25.500	25.950	25.330	25.400	24.000	2,703,953
2022-11-03	25.780	26.140	25.310	25.410	24.009	1,925,128

← NewerPage 16 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.