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
2026-04-21	13.120	13.200	13.050	13.170	13.170	2,198,244
2026-04-20	13.230	13.230	13.010	13.120	13.120	2,502,300
2026-04-17	13.240	13.280	12.970	13.200	13.200	2,961,900
2026-04-16	13.300	13.310	13.150	13.230	13.230	3,059,196
2026-04-15	13.190	13.320	13.110	13.250	13.250	2,588,544
2026-04-14	13.460	13.460	12.990	13.170	13.170	4,851,349
2026-04-13	13.680	13.700	13.190	13.470	13.470	5,164,423
2026-04-10	13.550	14.040	13.500	13.670	13.670	5,457,138
2026-04-09	13.390	13.630	13.360	13.580	13.580	2,975,120
2026-04-08	13.540	13.600	13.300	13.520	13.520	4,583,392
2026-04-07	12.980	13.820	12.740	13.470	13.470	6,736,324
2026-04-03	13.250	13.380	12.890	12.980	12.980	3,136,020
2026-04-02	13.970	13.980	13.250	13.380	13.380	4,241,660
2026-04-01	13.880	14.320	13.780	13.940	13.940	8,090,485
2026-03-31	14.330	14.400	13.430	13.610	13.610	8,799,985
2026-03-30	13.090	14.660	13.090	14.250	14.250	13,499,130
2026-03-27	12.990	13.500	12.980	13.390	13.390	5,138,219
2026-03-26	13.000	13.220	12.910	12.930	12.930	2,992,409
2026-03-25	12.800	13.070	12.700	12.960	12.960	2,545,808
2026-03-24	12.530	12.780	12.330	12.770	12.770	3,306,584
2026-03-23	13.000	13.000	12.240	12.300	12.300	4,127,407
2026-03-20	13.670	13.780	13.230	13.240	13.240	3,734,100
2026-03-19	13.990	14.100	13.530	13.750	13.750	3,024,868
2026-03-18	13.910	14.010	13.670	13.970	13.970	3,076,151
2026-03-17	14.150	14.350	13.850	13.990	13.990	3,815,739
2026-03-16	14.300	14.590	14.050	14.210	14.210	4,955,820
2026-03-13	14.470	14.770	14.400	14.450	14.450	4,301,600
2026-03-12	14.400	14.570	14.270	14.360	14.360	3,791,771
2026-03-11	14.400	14.420	14.110	14.390	14.390	4,115,421
2026-03-10	14.400	14.470	14.220	14.400	14.400	2,577,350
2026-03-09	14.410	14.550	14.200	14.360	14.360	3,348,822
2026-03-06	14.170	14.580	14.030	14.550	14.550	4,264,322
2026-03-05	14.490	14.490	14.040	14.200	14.200	3,811,800
2026-03-04	14.260	14.490	14.080	14.330	14.330	4,719,101
2026-03-03	14.680	14.710	14.140	14.170	14.170	4,333,992
2026-03-02	14.600	14.760	14.320	14.660	14.660	4,494,656
2026-02-27	14.500	14.800	14.450	14.790	14.790	3,567,291
2026-02-26	14.650	14.670	14.430	14.530	14.530	3,191,784
2026-02-25	14.490	14.950	14.490	14.570	14.570	5,644,758
2026-02-24	14.200	14.500	14.190	14.490	14.490	4,667,300
2026-02-13	14.080	14.240	14.040	14.080	14.080	2,496,296
2026-02-12	14.360	14.370	14.080	14.100	14.100	2,909,500
2026-02-11	14.180	14.450	14.120	14.310	14.310	3,875,906
2026-02-10	14.160	14.260	14.050	14.160	14.160	2,860,590
2026-02-09	14.090	14.190	13.990	14.090	14.090	2,008,498
2026-02-06	13.900	14.220	13.790	14.040	14.040	2,372,424
2026-02-05	14.100	14.140	13.920	13.930	13.930	2,158,700
2026-02-04	14.050	14.240	13.980	14.190	14.190	3,613,818
2026-02-03	13.760	14.000	13.630	14.000	14.000	4,534,338
2026-02-02	14.290	14.290	13.520	13.600	13.600	6,473,937
2026-01-30	13.920	14.310	13.870	14.290	14.290	6,549,049
2026-01-29	14.330	14.340	13.870	13.920	13.920	4,534,919
2026-01-28	13.950	14.230	13.890	14.180	14.180	5,464,603
2026-01-27	14.040	14.090	13.750	13.930	13.930	3,740,092
2026-01-26	14.060	14.140	13.710	14.040	14.040	4,717,138
2026-01-23	13.780	14.120	13.680	14.030	14.030	5,909,188
2026-01-22	13.580	13.780	13.510	13.670	13.670	4,020,986
2026-01-21	13.500	13.690	13.450	13.530	13.530	3,552,177
2026-01-20	13.330	13.650	13.270	13.590	13.590	5,668,221
2026-01-19	12.920	13.310	12.920	13.290	13.290	3,288,768

← NewerPage 3 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.