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
2022-05-10	22.760	22.760	21.660	22.090	19.998	2,277,109
2022-05-09	22.660	23.100	22.360	22.990	20.813	1,412,553
2022-05-06	22.390	22.600	22.050	22.540	20.406	1,160,063
2022-05-05	22.080	23.010	21.900	22.730	20.578	2,049,461
2022-04-29	21.100	22.450	20.600	22.120	20.025	2,094,411
2022-04-28	20.650	21.000	20.160	20.880	18.903	935,794
2022-04-27	19.930	20.800	19.700	20.650	18.695	1,702,138
2022-04-26	20.130	20.870	19.620	20.100	18.197	2,410,439
2022-04-25	21.210	21.210	19.810	19.980	18.088	1,035,168
2022-04-22	21.000	21.390	20.620	21.220	19.211	800,960
2022-04-21	21.700	22.210	20.860	21.180	19.174	1,309,875
2022-04-20	23.700	23.700	21.800	22.000	19.917	2,059,042
2022-04-19	22.650	23.480	22.250	23.400	21.184	2,253,785
2022-04-18	22.460	22.920	22.160	22.640	20.496	1,250,272
2022-04-15	22.170	22.600	21.530	22.480	20.351	1,053,727
2022-04-14	22.440	22.480	21.910	22.300	20.188	568,374
2022-04-13	21.830	22.800	21.720	22.440	20.315	1,682,328
2022-04-12	21.220	22.530	21.000	22.170	20.071	1,435,660
2022-04-11	22.770	22.950	21.780	22.280	20.170	2,006,310
2022-04-08	20.980	22.610	20.800	22.440	20.315	2,639,121
2022-04-07	20.950	21.480	20.950	21.140	19.138	915,890
2022-04-06	20.380	21.470	20.010	21.250	19.238	1,777,401
2022-04-01	20.700	20.740	20.220	20.380	18.450	1,232,500
2022-03-31	19.970	20.950	19.830	20.950	18.966	788,948
2022-03-30	19.730	20.380	19.630	20.000	18.106	1,060,645
2022-03-29	19.580	20.110	19.310	19.730	17.862	1,449,235
2022-03-28	19.380	19.720	19.080	19.470	17.626	817,443
2022-03-25	19.280	20.100	19.280	19.580	17.726	1,028,385
2022-03-24	19.360	19.750	19.220	19.350	17.518	716,260
2022-03-23	19.430	19.630	19.230	19.460	17.617	333,104
2022-03-22	19.430	19.650	19.250	19.430	17.590	604,987
2022-03-21	19.020	19.950	18.850	19.680	17.816	1,154,912
2022-03-18	19.140	19.140	18.500	19.000	17.201	490,829
2022-03-17	18.980	19.190	18.620	18.850	17.065	1,189,369
2022-03-16	18.740	18.940	17.850	18.760	16.984	1,410,657
2022-03-15	19.780	19.780	18.350	18.550	16.793	1,866,620
2022-03-14	19.980	20.220	19.480	19.570	17.717	1,542,440
2022-03-11	19.410	20.100	19.060	19.980	18.088	1,735,842
2022-03-10	20.070	20.300	19.200	19.780	17.907	2,145,183
2022-03-09	20.620	20.720	19.130	19.570	17.717	3,453,073
2022-03-08	21.250	21.490	20.410	20.660	18.704	844,328
2022-03-07	21.930	21.930	21.000	21.250	19.238	766,517
2022-03-04	22.240	22.310	21.600	21.940	19.862	1,003,480
2022-03-03	21.590	22.310	21.580	22.230	20.125	1,097,968
2022-03-02	21.300	21.750	21.230	21.590	19.546	779,216
2022-03-01	21.350	21.860	21.350	21.700	19.645	1,168,760
2022-02-28	21.510	21.960	21.040	21.820	19.754	759,066
2022-02-25	21.210	21.970	21.210	21.610	19.564	1,208,262
2022-02-24	21.780	22.370	21.000	21.360	19.337	2,475,383
2022-02-23	21.500	22.100	21.350	21.950	19.872	1,646,634
2022-02-22	22.110	22.110	20.870	21.580	19.537	2,440,888
2022-02-21	23.230	23.230	21.860	21.860	19.790	2,402,995
2022-02-18	22.990	23.300	22.900	23.220	21.021	564,320
2022-02-17	23.360	23.360	22.890	23.140	20.949	778,940
2022-02-16	22.970	23.160	22.750	23.030	20.849	504,628
2022-02-15	23.180	23.180	22.650	22.870	20.704	864,071
2022-02-14	22.890	23.470	22.870	22.980	20.804	718,860
2022-02-11	23.500	23.500	22.900	22.940	20.768	627,640
2022-02-10	23.690	23.940	23.230	23.560	21.329	631,992
2022-02-09	23.260	23.790	22.930	23.600	21.365	1,990,511

← NewerPage 19 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.