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
2022-08-03	20.160	20.940	19.930	20.280	19.162	2,606,121
2022-08-02	20.500	20.600	19.400	20.130	19.020	2,535,164
2022-08-01	19.860	20.660	19.660	20.620	19.483	3,275,406
2022-07-29	19.860	20.090	19.760	19.900	18.803	845,229
2022-07-28	19.840	20.060	19.830	19.910	18.812	530,260
2022-07-27	19.610	19.910	19.560	19.800	18.709	738,324
2022-07-26	19.730	19.880	19.410	19.680	18.595	797,132
2022-07-25	19.800	19.970	19.600	19.730	18.642	670,922
2022-07-22	20.090	20.190	19.270	19.590	18.510	1,554,158
2022-07-21	20.240	20.310	19.950	19.950	18.850	994,229
2022-07-20	20.360	20.420	20.160	20.280	19.162	814,714
2022-07-19	20.040	20.380	19.910	20.340	19.219	1,208,584
2022-07-18	19.880	20.160	19.880	19.960	18.860	992,034
2022-07-15	20.300	21.280	19.810	19.930	18.831	1,450,221
2022-07-14	19.970	20.340	19.800	20.190	19.077	844,400
2022-07-13	19.960	20.250	19.910	20.050	18.945	991,407
2022-07-12	20.130	20.300	19.880	19.930	18.831	663,600
2022-07-11	20.500	20.620	19.890	20.060	18.954	1,138,880
2022-07-08	20.950	20.960	20.430	20.500	19.370	1,000,872
2022-07-07	20.660	20.930	20.660	20.770	19.625	874,220
2022-07-06	21.700	21.890	20.660	20.790	19.644	2,040,516
2022-07-05	21.550	22.000	21.400	21.890	20.683	1,525,556
2022-07-04	20.890	21.780	20.890	21.470	20.286	959,296
2022-07-01	20.880	21.250	20.820	21.080	19.918	828,823
2022-06-30	21.230	21.330	20.660	20.850	19.701	1,575,835
2022-06-29	20.980	21.120	20.610	20.610	19.474	961,520
2022-06-28	20.910	21.060	20.540	20.990	19.833	1,346,336
2022-06-27	21.080	21.200	20.800	20.890	19.738	1,107,200
2022-06-24	21.130	21.300	20.770	21.080	19.918	996,580
2022-06-23	20.870	21.950	20.570	21.140	19.975	1,602,236
2022-06-22	21.110	21.300	20.720	20.820	19.672	568,920
2022-06-21	21.360	21.570	20.840	21.110	19.946	1,071,542
2022-06-20	21.900	22.320	21.170	21.380	20.201	1,440,560
2022-06-17	21.770	22.100	21.600	21.860	20.655	1,000,000
2022-06-16	22.340	22.470	21.740	21.770	20.570	1,274,194
2022-06-15	22.930	23.080	22.310	22.320	21.090	1,906,739
2022-06-14	22.290	23.020	22.290	22.860	21.600	1,461,049
2022-06-13	22.880	22.880	22.000	22.600	21.354	1,685,997
2022-06-10	23.300	23.910	23.080	23.880	21.619	1,383,913
2022-06-09	23.470	23.650	23.110	23.480	21.257	895,812
2022-06-08	24.050	24.190	23.110	23.560	21.329	1,496,000
2022-06-07	24.000	24.640	23.780	24.050	21.773	2,391,918
2022-06-06	23.760	23.890	23.500	23.670	21.429	1,009,523
2022-06-02	23.450	24.070	23.120	23.910	21.646	1,282,943
2022-06-01	23.920	23.920	23.250	23.470	21.248	1,054,800
2022-05-31	24.110	24.110	23.360	23.940	21.673	1,101,290
2022-05-30	23.570	24.400	23.400	24.140	21.854	3,352,702
2022-05-27	23.280	23.360	22.870	23.050	20.867	773,440
2022-05-26	22.650	23.550	22.420	23.330	21.121	1,851,486
2022-05-25	22.740	22.920	22.240	22.650	20.505	867,839
2022-05-24	22.890	23.000	22.600	22.740	20.587	1,398,717
2022-05-23	21.980	23.070	21.660	22.900	20.732	2,429,791
2022-05-20	21.770	22.250	21.620	21.900	19.826	879,257
2022-05-19	22.030	22.100	21.520	21.800	19.736	973,296
2022-05-18	22.680	22.980	22.050	22.200	20.098	1,277,114
2022-05-17	22.750	23.200	22.410	22.640	20.496	1,459,993
2022-05-16	23.000	23.000	22.250	22.780	20.623	1,237,259
2022-05-13	22.770	23.150	22.240	22.540	20.406	1,024,980
2022-05-12	22.530	23.000	22.270	22.640	20.496	662,580
2022-05-11	22.060	23.230	22.050	22.690	20.541	2,350,169

← NewerPage 18 of 21 · 1,213 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.