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
2025-10-23	14.610	14.700	14.400	14.700	14.700	2,039,208
2025-10-22	14.520	14.600	14.420	14.500	14.500	1,073,540
2025-10-21	14.400	14.570	14.380	14.500	14.500	1,549,016
2025-10-20	14.600	14.670	14.320	14.430	14.430	1,458,900
2025-10-17	14.800	14.800	14.460	14.500	14.500	1,843,936
2025-10-16	14.680	14.830	14.630	14.720	14.720	2,273,502
2025-10-15	14.600	14.750	14.510	14.650	14.650	1,995,900
2025-10-14	14.590	14.690	14.470	14.580	14.580	2,181,826
2025-10-13	14.340	14.610	14.220	14.560	14.560	2,644,872
2025-10-10	14.470	14.780	14.360	14.630	14.630	2,739,942
2025-10-09	14.690	14.700	14.320	14.430	14.430	3,558,642
2025-09-30	14.550	14.740	14.410	14.620	14.620	3,647,944
2025-09-29	14.250	14.440	13.890	14.410	14.410	3,607,527
2025-09-26	14.050	14.230	13.940	14.190	14.190	1,974,724
2025-09-25	14.220	14.310	14.000	14.000	14.000	1,750,896
2025-09-24	14.050	14.220	13.920	14.220	14.220	1,754,163
2025-09-23	14.230	14.350	13.740	13.990	13.990	2,770,595
2025-09-22	14.320	14.330	14.040	14.200	14.200	2,336,900
2025-09-19	14.240	14.380	14.150	14.260	14.260	2,056,100
2025-09-18	14.560	14.610	14.150	14.210	14.210	3,739,240
2025-09-17	14.670	14.680	14.490	14.650	14.650	2,352,950
2025-09-16	14.770	14.770	14.450	14.600	14.600	3,010,200
2025-09-15	14.850	14.860	14.680	14.750	14.750	2,316,890
2025-09-12	15.000	15.000	14.740	14.850	14.850	2,634,154
2025-09-11	14.820	15.000	14.700	15.000	15.000	2,721,812
2025-09-10	15.150	15.300	14.750	14.850	14.850	3,590,751
2025-09-09	15.200	15.290	15.050	15.130	15.130	3,829,950
2025-09-08	14.920	15.250	14.800	15.190	15.190	4,499,186
2025-09-05	14.660	14.870	14.460	14.870	14.870	3,562,684
2025-09-04	14.500	14.750	14.370	14.650	14.650	3,502,254
2025-09-03	14.820	14.910	14.440	14.490	14.490	3,333,500
2025-09-02	15.330	15.370	14.660	14.820	14.820	5,652,564
2025-09-01	15.100	15.380	14.890	15.320	15.320	7,270,766
2025-08-29	15.030	15.170	14.790	14.980	14.980	6,228,700
2025-08-28	14.960	15.070	14.590	14.990	14.990	6,054,722
2025-08-27	15.300	15.350	14.820	14.840	14.840	4,742,434
2025-08-26	15.000	15.310	14.900	15.280	15.280	5,946,771
2025-08-25	15.120	15.160	14.900	15.050	15.050	4,038,658
2025-08-22	15.120	15.170	14.880	15.090	15.090	4,334,340
2025-08-21	14.750	15.250	14.700	15.090	15.090	6,535,062
2025-08-20	14.520	14.760	14.460	14.750	14.750	4,518,168
2025-08-19	14.500	14.540	14.400	14.480	14.480	3,022,763
2025-08-18	14.710	14.730	14.450	14.500	14.500	5,870,900
2025-08-15	14.600	14.760	14.530	14.630	14.630	3,498,120
2025-08-14	14.880	14.960	14.630	14.630	14.630	3,258,124
2025-08-13	15.080	15.090	14.820	14.880	14.880	3,065,860
2025-08-12	15.090	15.150	14.900	15.000	15.000	2,633,891
2025-08-11	15.100	15.140	14.970	15.120	15.120	3,224,138
2025-08-08	15.090	15.130	14.890	15.050	15.050	4,282,249
2025-08-07	15.130	15.370	15.060	15.090	15.090	7,326,713
2025-08-06	14.970	15.170	14.970	15.050	15.050	3,763,250
2025-08-05	14.960	15.080	14.840	15.050	15.050	5,409,471
2025-08-04	14.610	15.000	14.480	14.910	14.910	7,501,152
2025-08-01	14.600	14.790	14.550	14.640	14.640	7,029,920
2025-07-31	14.720	14.820	14.530	14.580	14.580	8,436,633
2025-07-30	14.750	15.270	14.650	14.800	14.800	14,766,942
2025-07-29	15.250	15.410	14.610	14.800	14.800	21,244,136
2025-07-28	15.000	15.750	14.780	15.750	15.750	17,914,288
2025-07-25	14.250	14.540	14.180	14.320	14.320	7,054,500
2025-07-24	14.350	14.600	14.070	14.260	14.260	8,159,946

← NewerPage 5 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.