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
2026-07-20	10.590	10.680	10.360	10.450	10.151	2,152,076
2026-07-17	10.620	10.800	10.410	10.500	10.200	2,081,928
2026-07-16	10.700	10.720	10.500	10.680	10.375	1,344,008
2026-07-15	10.500	10.720	10.380	10.650	10.650	1,410,893
2026-07-14	10.230	10.550	10.220	10.520	10.520	1,668,340
2026-07-13	10.190	10.350	10.150	10.290	10.290	1,359,400
2026-07-10	10.130	10.370	10.010	10.230	10.230	1,258,320
2026-07-09	10.360	10.360	10.050	10.130	10.130	1,568,535
2026-07-08	10.310	10.500	10.250	10.350	10.350	1,233,460
2026-07-07	10.670	10.670	10.320	10.390	10.390	1,332,861
2026-07-06	10.630	10.780	10.500	10.670	10.670	1,785,714
2026-07-03	10.440	10.620	10.410	10.570	10.570	2,224,124
2026-07-02	10.190	10.510	10.110	10.400	10.400	2,185,700
2026-07-01	9.930	10.330	9.850	10.250	10.250	2,120,484
2026-06-30	10.150	10.150	9.850	9.920	9.920	1,412,420
2026-06-29	10.100	10.190	9.840	10.140	10.140	1,711,228
2026-06-26	10.180	10.250	10.110	10.130	10.130	1,138,210
2026-06-25	10.410	10.410	10.140	10.240	10.240	992,396
2026-06-24	10.460	10.580	10.320	10.410	10.410	993,288
2026-06-23	10.400	10.670	10.360	10.500	10.500	1,458,320
2026-06-22	10.370	10.450	10.100	10.440	10.440	1,540,172
2026-06-18	10.500	10.540	10.350	10.370	10.370	962,667
2026-06-17	10.710	10.710	10.500	10.500	10.500	1,268,372
2026-06-16	10.930	10.930	10.660	10.710	10.710	1,451,700
2026-06-15	10.900	11.060	10.820	10.880	10.880	1,483,600
2026-06-12	10.800	10.970	10.670	10.910	10.910	1,553,068
2026-06-11	10.740	10.820	10.670	10.800	10.800	917,880
2026-06-10	10.740	10.820	10.680	10.800	10.800	1,147,396
2026-06-09	10.830	10.890	10.700	10.810	10.810	1,284,384
2026-06-08	10.820	10.910	10.760	10.830	10.830	1,315,160
2026-06-05	10.890	11.030	10.810	10.970	10.970	1,013,000
2026-06-04	11.000	11.050	10.860	10.900	10.900	1,633,823
2026-06-03	11.140	11.170	11.000	11.040	11.040	1,439,700
2026-06-02	11.380	11.490	11.080	11.150	11.150	1,848,300
2026-06-01	11.070	11.450	10.990	11.380	11.380	2,922,673
2026-05-29	11.160	11.180	10.980	11.040	11.040	2,099,905
2026-05-28	11.040	11.210	10.970	11.140	11.140	2,276,860
2026-05-27	11.410	11.410	11.040	11.040	11.040	2,611,700
2026-05-26	11.410	11.410	11.230	11.380	11.380	1,413,060
2026-05-25	11.520	11.550	11.250	11.370	11.370	1,304,208
2026-05-22	11.250	11.460	11.170	11.420	11.420	1,388,220
2026-05-21	11.490	11.570	11.050	11.250	11.250	1,783,356
2026-05-20	11.520	11.580	11.350	11.470	11.470	1,583,050
2026-05-19	11.390	11.570	11.330	11.520	11.520	2,111,292
2026-05-18	11.640	11.640	11.270	11.370	11.370	3,459,074
2026-05-15	11.810	11.820	11.530	11.620	11.620	3,159,318
2026-05-14	12.090	12.090	11.800	11.810	11.810	2,973,482
2026-05-13	12.010	12.130	11.970	12.040	12.040	2,093,672
2026-05-12	12.230	12.230	12.000	12.010	12.010	2,938,910
2026-05-11	12.450	12.450	12.150	12.230	12.230	6,295,041
2026-05-08	12.400	12.410	12.290	12.410	12.410	2,567,926
2026-05-07	12.500	12.520	12.360	12.390	12.390	4,874,454
2026-05-06	12.800	12.800	12.400	12.600	12.600	5,929,664
2026-04-30	12.730	12.980	12.650	12.750	12.750	5,032,044
2026-04-29	12.990	12.990	12.430	12.870	12.870	11,218,574
2026-04-28	13.770	13.830	13.620	13.790	13.790	2,600,379
2026-04-27	13.810	13.850	13.330	13.760	13.760	3,364,255
2026-04-24	13.620	13.840	13.500	13.800	13.800	3,745,440
2026-04-23	13.340	13.680	13.300	13.620	13.620	4,829,400
2026-04-22	13.180	13.380	13.140	13.350	13.350	3,523,752

← NewerPage 2 of 21 · 1,216 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.