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
2025-01-21	12.610	12.710	12.260	12.400	12.400	1,875,396
2025-01-20	12.920	12.920	12.550	12.600	12.600	2,547,724
2025-01-17	12.680	12.840	12.630	12.810	12.810	1,622,700
2025-01-16	12.810	12.910	12.510	12.830	12.830	3,588,937
2025-01-15	13.210	13.210	12.800	12.830	12.830	2,913,743
2025-01-14	12.510	13.270	12.430	13.200	13.200	4,720,096
2025-01-13	12.560	13.070	12.420	12.470	12.470	5,673,900
2025-01-10	13.180	13.780	12.960	12.980	12.980	8,603,183
2025-01-09	13.410	13.480	12.960	13.230	13.230	5,833,128
2025-01-08	12.970	13.580	12.910	13.530	13.530	9,513,202
2025-01-07	12.460	13.300	12.340	13.160	13.160	5,091,369
2025-01-06	12.270	12.460	12.040	12.460	12.460	1,072,922
2025-01-03	12.350	12.510	12.250	12.270	12.270	1,208,400
2025-01-02	12.410	12.970	12.240	12.350	12.350	2,127,337
2024-12-31	12.740	12.760	12.340	12.400	12.400	890,200
2024-12-30	12.680	12.840	12.580	12.760	12.760	1,201,796
2024-12-27	12.630	12.760	12.560	12.720	12.720	944,450
2024-12-26	12.470	12.650	12.460	12.630	12.630	655,690
2024-12-25	12.720	12.720	12.400	12.530	12.530	1,242,752
2024-12-24	12.690	12.900	12.640	12.720	12.720	1,025,400
2024-12-23	12.790	12.870	12.630	12.690	12.690	1,765,443
2024-12-20	12.820	12.980	12.770	12.790	12.790	1,475,072
2024-12-19	13.240	13.240	12.740	12.820	12.820	1,433,160
2024-12-18	13.060	13.250	13.020	13.080	13.080	1,542,681
2024-12-17	13.370	13.390	13.010	13.060	13.060	2,334,200
2024-12-16	13.360	13.560	13.250	13.370	13.370	1,700,495
2024-12-13	13.580	13.590	13.310	13.360	13.360	2,054,183
2024-12-12	13.360	13.640	13.260	13.580	13.580	2,684,329
2024-12-11	13.200	13.460	13.150	13.340	13.340	2,573,592
2024-12-10	13.290	13.380	13.110	13.170	13.170	2,742,963
2024-12-09	13.150	13.190	13.010	13.110	13.110	2,584,342
2024-12-06	12.830	13.180	12.780	13.000	13.000	2,448,320
2024-12-05	12.830	12.930	12.730	12.830	12.830	1,174,009
2024-12-04	13.010	13.010	12.700	12.810	12.810	1,805,068
2024-12-03	13.140	13.180	12.990	13.060	13.060	2,379,159
2024-12-02	12.960	13.220	12.880	13.140	13.140	2,960,905
2024-11-29	12.800	13.070	12.640	13.030	13.030	2,891,575
2024-11-28	12.560	13.140	12.510	12.850	12.850	4,023,673
2024-11-27	12.450	12.570	12.110	12.560	12.560	2,091,193
2024-11-26	12.420	12.530	12.330	12.440	12.440	1,578,705
2024-11-25	12.160	12.440	12.160	12.430	12.430	1,485,100
2024-11-22	12.570	12.570	12.150	12.160	12.160	1,612,040
2024-11-21	12.520	12.590	12.420	12.540	12.540	1,713,515
2024-11-20	12.310	12.490	12.230	12.490	12.490	1,681,030
2024-11-19	12.020	12.280	12.020	12.260	12.260	1,208,729
2024-11-18	12.150	12.300	12.030	12.060	12.060	1,605,845
2024-11-15	12.290	12.430	12.120	12.150	12.150	1,413,800
2024-11-14	12.490	12.680	12.280	12.300	12.300	1,878,903
2024-11-13	12.500	12.630	12.330	12.560	12.560	1,918,700
2024-11-12	12.490	12.720	12.420	12.540	12.540	3,138,064
2024-11-11	12.300	12.520	12.260	12.520	12.520	3,009,570
2024-11-08	12.560	12.560	12.260	12.380	12.380	2,793,280
2024-11-07	12.190	12.510	12.120	12.460	12.460	3,033,448
2024-11-06	12.220	12.250	12.100	12.210	12.210	2,110,390
2024-11-05	12.090	12.200	12.000	12.170	12.170	2,017,436
2024-11-04	12.060	12.060	11.910	12.060	12.060	1,366,205
2024-11-01	12.130	12.180	11.900	11.950	11.950	1,686,854
2024-10-31	11.990	12.200	11.920	12.130	12.130	1,558,377
2024-10-30	12.010	12.230	11.890	11.980	11.980	2,337,185
2024-10-29	12.550	12.550	12.000	12.030	12.030	4,138,296

← NewerPage 8 of 21 · 1,217 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.