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
2025-07-23	14.140	14.240	13.990	14.000	14.000	3,297,005
2025-07-22	14.020	14.150	13.870	14.140	14.140	3,753,300
2025-07-21	13.800	14.110	13.720	14.040	14.040	4,060,459
2025-07-18	13.710	13.820	13.660	13.800	13.800	3,372,016
2025-07-17	14.240	14.320	14.160	14.160	14.160	2,514,707
2025-07-16	14.220	14.270	14.080	14.250	14.250	2,290,507
2025-07-15	14.300	14.400	14.070	14.200	14.200	3,506,025
2025-07-14	14.300	14.420	14.230	14.350	14.350	2,358,534
2025-07-11	14.470	14.470	14.290	14.300	14.300	3,657,334
2025-07-10	14.500	14.580	14.300	14.350	14.350	3,043,520
2025-07-09	14.300	14.420	14.210	14.310	14.310	3,127,784
2025-07-08	14.310	14.350	14.210	14.280	14.280	2,626,858
2025-07-07	14.170	14.330	14.100	14.320	14.320	3,474,700
2025-07-04	14.310	14.310	14.130	14.170	14.170	3,240,078
2025-07-03	14.140	14.340	14.140	14.340	14.340	2,968,100
2025-07-02	14.070	14.240	14.070	14.190	14.190	3,101,100
2025-07-01	14.050	14.170	13.970	14.140	14.140	3,316,800
2025-06-30	14.030	14.090	13.920	14.050	14.050	2,225,040
2025-06-27	13.850	14.080	13.850	14.020	14.020	2,925,900
2025-06-26	13.990	13.990	13.780	13.800	13.800	3,842,500
2025-06-25	14.310	14.370	13.920	13.980	13.980	4,997,153
2025-06-24	14.050	14.300	13.970	14.300	14.300	3,236,700
2025-06-23	13.970	14.030	13.760	14.010	14.010	2,998,600
2025-06-20	14.100	14.270	13.890	13.960	13.960	4,885,340
2025-06-19	14.550	14.560	14.050	14.100	14.100	4,925,477
2025-06-18	14.910	15.080	14.260	14.390	14.390	8,284,672
2025-06-17	14.890	15.450	14.780	15.020	15.020	8,491,500
2025-06-16	14.510	14.800	14.500	14.800	14.800	5,102,712
2025-06-13	15.010	15.060	14.580	14.690	14.690	7,355,356
2025-06-12	14.620	15.160	14.460	14.950	14.950	11,951,350
2025-06-11	14.720	14.840	14.530	14.650	14.650	5,635,100
2025-06-10	14.740	14.880	14.400	14.580	14.580	9,562,734
2025-06-09	14.630	15.060	14.550	14.740	14.740	11,471,418
2025-06-06	14.390	15.050	14.330	14.550	14.550	15,790,041
2025-06-05	14.000	15.240	13.990	14.680	14.680	22,690,507
2025-06-04	14.300	14.310	13.980	14.040	14.040	11,221,401
2025-06-03	14.000	14.600	14.000	14.300	14.300	14,990,044
2025-05-30	14.880	15.040	14.160	14.180	14.180	24,732,899
2025-05-29	15.800	15.800	15.100	15.200	15.200	37,271,551
2025-05-28	16.280	16.280	15.890	16.280	16.280	37,726,794
2025-05-27	13.510	14.800	13.410	14.800	14.800	9,027,762
2025-05-26	13.460	13.510	13.360	13.450	13.450	1,634,740
2025-05-23	13.530	13.650	13.410	13.490	13.490	2,028,700
2025-05-22	13.640	13.640	13.300	13.500	13.500	2,871,400
2025-05-21	13.700	13.750	13.510	13.610	13.610	1,845,368
2025-05-20	13.420	13.750	13.380	13.630	13.630	2,591,780
2025-05-19	13.290	13.500	13.220	13.490	13.490	2,172,321
2025-05-16	13.200	13.390	13.120	13.360	13.360	2,010,722
2025-05-15	13.270	13.350	13.110	13.240	13.240	2,232,374
2025-05-14	13.230	13.230	13.030	13.160	13.160	1,146,700
2025-05-13	13.150	13.200	13.040	13.160	13.160	1,380,200
2025-05-12	13.280	13.290	13.010	13.140	13.140	2,076,063
2025-05-09	13.110	13.260	13.050	13.230	13.230	1,934,623
2025-05-08	13.100	13.180	12.990	13.120	13.120	2,244,199
2025-05-07	13.330	13.370	12.880	13.090	13.090	3,462,540
2025-05-06	13.010	13.250	12.810	13.200	13.200	4,801,093
2025-04-30	12.490	12.980	12.430	12.920	12.920	6,358,940
2025-04-29	12.170	12.680	12.170	12.600	12.600	7,998,543
2025-04-28	12.010	12.010	11.680	11.680	11.680	1,596,600
2025-04-25	11.970	12.140	11.830	12.010	12.010	1,544,875

← NewerPage 6 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.