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
2025-04-24	11.850	12.040	11.830	11.990	11.990	1,518,596
2025-04-23	12.000	12.050	11.810	11.850	11.850	1,225,200
2025-04-22	11.670	12.060	11.600	11.950	11.950	2,559,845
2025-04-21	11.650	11.700	11.540	11.610	11.610	952,075
2025-04-18	11.750	11.800	11.550	11.610	11.610	1,385,441
2025-04-17	11.640	11.830	11.580	11.750	11.750	976,600
2025-04-16	11.800	11.800	11.470	11.650	11.650	874,194
2025-04-15	11.760	11.860	11.710	11.790	11.790	961,420
2025-04-14	11.650	11.830	11.610	11.830	11.830	1,334,076
2025-04-11	11.690	11.750	11.530	11.570	11.570	1,185,136
2025-04-10	11.640	11.880	11.600	11.760	11.760	1,705,162
2025-04-09	11.380	11.660	11.140	11.550	11.550	2,110,627
2025-04-08	11.180	11.610	11.120	11.580	11.580	2,679,331
2025-04-07	11.490	11.730	10.970	10.970	10.970	3,752,314
2025-04-03	12.100	12.210	12.010	12.190	12.190	1,827,464
2025-04-02	12.240	12.270	12.130	12.200	12.200	1,052,000
2025-04-01	11.980	12.300	11.980	12.270	12.270	2,201,236
2025-03-31	12.280	12.280	11.960	12.030	12.030	3,086,762
2025-03-28	12.980	12.990	12.330	12.350	12.350	4,898,240
2025-03-27	12.590	12.990	12.460	12.980	12.980	5,406,368
2025-03-26	12.500	12.700	12.420	12.590	12.590	3,075,900
2025-03-25	12.420	12.620	12.360	12.520	12.520	1,885,540
2025-03-24	12.470	12.550	12.280	12.480	12.480	1,547,400
2025-03-21	12.480	12.620	12.420	12.470	12.470	1,241,750
2025-03-20	12.540	12.610	12.510	12.540	12.540	1,270,900
2025-03-19	12.640	12.680	12.510	12.550	12.550	1,054,344
2025-03-18	12.670	12.740	12.570	12.610	12.610	1,326,647
2025-03-17	12.650	13.000	12.550	12.720	12.720	2,802,318
2025-03-14	12.510	12.570	12.410	12.560	12.560	2,092,836
2025-03-13	12.400	12.530	12.360	12.520	12.520	1,937,580
2025-03-12	12.240	12.540	12.200	12.390	12.390	2,780,227
2025-03-11	12.260	12.260	12.100	12.200	12.200	1,853,097
2025-03-10	12.250	12.310	12.180	12.260	12.260	1,240,344
2025-03-07	12.280	12.310	12.190	12.230	12.230	826,000
2025-03-06	12.260	12.360	12.230	12.280	12.280	1,197,092
2025-03-05	12.420	12.420	12.140	12.300	12.300	1,515,374
2025-03-04	12.380	12.400	12.290	12.370	12.370	803,890
2025-03-03	12.260	12.540	12.250	12.350	12.350	1,774,300
2025-02-28	12.360	12.430	12.240	12.240	12.240	1,411,290
2025-02-27	12.520	12.520	12.310	12.400	12.400	1,147,929
2025-02-26	12.310	12.490	12.300	12.470	12.470	1,820,707
2025-02-25	12.390	12.390	12.250	12.350	12.350	1,204,152
2025-02-24	12.340	12.550	12.330	12.400	12.400	1,685,703
2025-02-21	12.460	12.500	12.190	12.360	12.360	2,155,575
2025-02-20	12.260	12.530	12.230	12.470	12.470	1,551,035
2025-02-19	12.330	12.390	12.220	12.280	12.280	1,640,200
2025-02-18	12.380	12.510	12.300	12.330	12.330	1,647,896
2025-02-17	12.390	12.420	12.170	12.390	12.390	1,790,440
2025-02-14	12.390	12.470	12.370	12.430	12.430	997,252
2025-02-13	12.480	12.570	12.360	12.400	12.400	1,346,528
2025-02-12	12.650	12.710	12.360	12.490	12.490	1,841,040
2025-02-11	12.580	12.640	12.470	12.630	12.630	1,254,440
2025-02-10	12.600	12.640	12.420	12.610	12.610	1,385,188
2025-02-07	12.390	12.600	12.350	12.540	12.540	2,048,156
2025-02-06	12.300	12.400	12.130	12.400	12.400	1,343,158
2025-02-05	12.660	12.680	12.240	12.300	12.300	1,651,172
2025-01-27	12.480	12.690	12.410	12.560	12.560	1,401,860
2025-01-24	12.520	12.590	12.300	12.450	12.450	1,710,874
2025-01-23	12.400	12.850	12.400	12.560	12.560	2,614,993
2025-01-22	12.400	12.550	12.280	12.420	12.420	1,225,589

← NewerPage 7 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.