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
2022-11-02	25.360	26.230	25.360	25.800	24.378	2,338,521
2022-11-01	25.070	25.970	24.800	25.700	24.283	3,020,663
2022-10-31	24.160	25.800	24.160	25.200	23.811	3,571,988
2022-10-28	25.250	25.250	24.000	24.150	22.819	1,940,740
2022-10-27	25.570	26.050	25.000	25.180	23.792	2,049,949
2022-10-26	25.210	25.800	24.800	25.570	24.160	2,375,158
2022-10-25	24.300	25.300	24.300	24.920	23.546	1,643,598
2022-10-24	24.800	25.490	24.730	25.050	23.669	2,166,210
2022-10-21	24.300	25.100	23.650	25.010	23.631	2,270,964
2022-10-20	23.930	24.600	23.900	24.270	22.932	1,579,610
2022-10-19	24.550	25.450	24.150	24.250	22.913	3,045,799
2022-10-18	23.970	25.200	23.740	24.790	23.423	2,994,562
2022-10-17	23.330	24.080	23.000	24.000	22.677	1,579,428
2022-10-14	22.980	23.720	22.870	23.470	22.176	1,901,988
2022-10-13	23.000	23.300	22.620	22.990	21.723	1,526,735
2022-10-12	22.550	23.160	21.900	23.110	21.836	2,010,691
2022-10-11	22.280	22.770	21.800	22.500	21.260	1,833,125
2022-10-10	21.980	22.930	21.770	22.400	21.165	2,508,594
2022-09-30	22.900	22.990	21.980	22.080	20.863	2,403,286
2022-09-29	22.810	23.130	22.700	22.900	21.638	1,663,292
2022-09-28	23.510	23.660	22.450	22.660	21.411	2,481,400
2022-09-27	23.450	23.800	22.700	23.520	22.223	2,476,264
2022-09-26	23.800	24.200	23.360	23.450	22.157	1,853,336
2022-09-23	24.480	24.580	23.900	24.120	22.790	1,839,495
2022-09-22	24.450	24.800	24.100	24.400	23.055	1,608,800
2022-09-21	24.730	25.140	24.100	24.530	23.178	1,711,152
2022-09-20	24.810	25.250	24.440	24.600	23.244	1,686,108
2022-09-19	25.360	25.780	24.370	24.810	23.442	3,670,719
2022-09-16	24.360	25.490	23.990	24.670	23.310	3,237,100
2022-09-15	25.340	25.380	23.820	24.420	23.074	3,163,166
2022-09-14	25.320	25.460	24.410	25.020	23.641	4,213,973
2022-09-13	26.000	26.400	25.700	25.870	24.444	2,473,135
2022-09-09	25.490	26.320	25.280	26.220	24.775	4,262,588
2022-09-08	26.010	26.250	25.300	25.490	24.085	3,656,412
2022-09-07	26.400	26.560	25.800	26.250	24.803	3,482,389
2022-09-06	25.700	26.720	25.310	26.490	25.030	6,537,683
2022-09-05	24.800	25.980	24.600	25.690	24.274	5,399,422
2022-09-02	24.580	25.350	24.320	24.800	23.433	4,045,928
2022-09-01	23.580	25.550	23.410	24.910	23.537	5,325,854
2022-08-31	23.750	24.620	23.530	23.830	22.516	5,159,549
2022-08-30	24.270	24.270	23.300	23.750	22.441	4,090,978
2022-08-29	23.520	24.560	23.500	24.150	22.819	3,002,673
2022-08-26	24.860	25.740	24.000	24.200	22.866	6,119,651
2022-08-25	24.000	24.850	23.310	24.850	23.480	4,718,221
2022-08-24	24.580	24.810	23.700	23.830	22.516	4,101,017
2022-08-23	24.360	24.830	24.100	24.600	23.244	3,831,604
2022-08-22	23.580	24.850	23.390	24.500	23.149	6,674,253
2022-08-19	23.920	24.100	23.550	23.580	22.280	4,802,796
2022-08-18	23.480	24.110	22.800	23.950	22.630	8,316,852
2022-08-17	24.900	25.120	22.950	23.500	22.205	11,416,810
2022-08-16	24.150	25.580	24.080	24.870	23.499	10,472,792
2022-08-15	23.720	25.780	23.720	24.500	23.149	13,774,254
2022-08-12	28.280	28.450	25.920	26.360	24.907	8,030,845
2022-08-11	28.200	28.800	27.610	28.420	26.853	6,341,990
2022-08-10	26.230	28.950	25.800	28.200	26.645	11,473,879
2022-08-09	26.300	26.800	25.450	26.320	24.869	8,842,209
2022-08-08	24.560	26.210	24.560	26.210	24.765	8,278,421
2022-08-05	22.260	23.830	21.660	23.830	22.516	10,178,426
2022-08-04	20.290	21.800	20.290	21.660	20.466	3,935,506
2022-08-03	20.160	20.940	19.930	20.280	19.162	2,606,121

← NewerPage 17 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.