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
2026-01-16	13.180	13.210	12.920	12.970	12.970	2,488,768
2026-01-15	12.940	13.250	12.940	13.180	13.180	3,311,968
2026-01-14	13.000	13.120	12.900	12.940	12.940	3,502,989
2026-01-13	12.960	13.090	12.870	13.010	13.010	2,268,426
2026-01-12	12.950	12.990	12.880	12.970	12.970	2,186,089
2026-01-09	13.010	13.020	12.840	12.900	12.900	2,195,880
2026-01-08	12.930	12.980	12.870	12.980	12.980	1,515,972
2026-01-07	12.950	13.080	12.880	12.930	12.930	2,188,435
2026-01-06	12.780	12.930	12.780	12.930	12.930	1,830,500
2026-01-05	12.700	12.860	12.620	12.820	12.820	2,588,026
2025-12-31	12.630	12.700	12.530	12.700	12.700	1,506,375
2025-12-30	12.700	12.720	12.580	12.620	12.620	1,410,000
2025-12-29	12.750	12.750	12.590	12.700	12.700	1,363,418
2025-12-26	12.830	12.850	12.640	12.690	12.690	1,669,294
2025-12-25	12.760	12.840	12.670	12.790	12.790	1,617,621
2025-12-24	12.780	12.790	12.610	12.730	12.730	1,289,498
2025-12-23	12.780	12.800	12.610	12.730	12.730	1,120,622
2025-12-22	12.680	12.790	12.650	12.760	12.760	1,188,291
2025-12-19	12.510	12.670	12.500	12.670	12.670	1,635,090
2025-12-18	12.420	12.600	12.360	12.540	12.540	1,461,344
2025-12-17	12.260	12.400	12.180	12.360	12.360	1,422,604
2025-12-16	12.400	12.400	12.240	12.260	12.260	1,399,914
2025-12-15	12.350	12.470	12.280	12.400	12.400	1,186,223
2025-12-12	12.520	12.600	12.350	12.380	12.380	1,546,498
2025-12-11	12.720	12.720	12.510	12.510	12.510	1,479,957
2025-12-10	12.730	12.750	12.620	12.680	12.680	1,122,700
2025-12-09	12.780	12.830	12.700	12.710	12.710	1,094,232
2025-12-08	12.930	12.940	12.700	12.770	12.770	2,453,903
2025-12-05	12.670	12.890	12.640	12.870	12.870	1,092,116
2025-12-04	12.870	12.880	12.650	12.680	12.680	1,404,500
2025-12-03	13.000	13.000	12.790	12.880	12.880	1,851,400
2025-12-02	12.830	12.860	12.710	12.840	12.840	1,859,140
2025-12-01	12.810	12.840	12.700	12.790	12.790	2,723,810
2025-11-28	12.820	12.820	12.670	12.760	12.760	1,772,391
2025-11-27	12.740	12.810	12.620	12.750	12.750	1,269,618
2025-11-26	12.750	12.780	12.660	12.680	12.680	1,329,100
2025-11-25	12.580	12.750	12.520	12.700	12.700	1,610,837
2025-11-24	12.560	12.700	12.530	12.540	12.540	1,976,100
2025-11-21	13.180	13.190	12.550	12.560	12.560	4,702,774
2025-11-20	13.300	13.360	13.170	13.210	13.210	1,808,529
2025-11-19	13.340	13.450	13.190	13.240	13.240	2,554,292
2025-11-18	13.540	13.570	13.270	13.340	13.340	2,590,112
2025-11-17	13.610	13.680	13.520	13.530	13.530	2,333,552
2025-11-14	13.700	13.790	13.600	13.610	13.610	2,150,348
2025-11-13	13.550	13.710	13.470	13.680	13.680	3,035,376
2025-11-12	13.610	13.610	13.500	13.580	13.580	1,603,057
2025-11-11	13.580	13.630	13.510	13.580	13.580	2,564,700
2025-11-10	13.590	13.600	13.440	13.530	13.530	2,404,988
2025-11-07	13.480	13.740	13.430	13.510	13.510	4,868,760
2025-11-06	13.230	13.470	13.200	13.450	13.450	3,565,591
2025-11-05	13.150	13.260	13.100	13.250	13.250	2,649,603
2025-11-04	13.220	13.290	13.110	13.220	13.220	3,244,442
2025-11-03	13.300	13.370	13.120	13.230	13.230	4,952,170
2025-10-31	13.450	13.470	13.100	13.290	13.290	7,073,527
2025-10-30	14.170	14.170	13.440	13.440	13.440	15,182,626
2025-10-29	14.720	14.970	14.590	14.930	14.930	3,744,193
2025-10-28	14.740	14.770	14.650	14.710	14.710	2,234,484
2025-10-27	14.550	14.780	14.470	14.700	14.700	3,042,879
2025-10-24	14.690	14.750	14.510	14.540	14.540	1,672,234
2025-10-23	14.610	14.700	14.400	14.700	14.700	2,039,208

← NewerPage 4 of 5 · 243 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.