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
2024-10-28	12.620	12.650	12.410	12.640	12.640	1,902,332
2024-10-25	12.390	12.590	12.220	12.570	12.570	2,339,960
2024-10-24	12.160	12.450	12.100	12.270	12.270	2,775,400
2024-10-23	12.050	12.190	11.990	12.150	12.150	2,014,568
2024-10-22	11.940	12.100	11.930	12.090	12.090	1,999,187
2024-10-21	12.190	12.190	11.930	12.000	12.000	1,877,276
2024-10-18	11.790	12.180	11.680	12.040	12.040	2,015,705
2024-10-17	11.910	12.010	11.700	11.700	11.700	1,376,671
2024-10-16	11.780	12.070	11.780	11.830	11.830	1,386,546
2024-10-15	12.170	12.180	11.850	11.850	11.850	1,434,844
2024-10-14	11.970	12.160	11.850	12.060	12.060	1,870,946
2024-10-11	12.350	12.350	11.810	11.930	11.930	2,098,672
2024-10-10	12.410	12.530	12.100	12.350	12.350	2,948,844
2024-10-09	13.000	13.010	12.140	12.170	12.170	4,814,565
2024-10-08	14.020	14.020	12.910	13.320	13.320	8,873,722
2024-09-30	12.190	12.850	11.940	12.820	12.820	7,252,214
2024-09-27	11.590	11.860	11.590	11.830	11.830	2,331,145
2024-09-26	11.110	11.470	11.010	11.460	11.460	2,224,819
2024-09-25	11.200	11.370	11.060	11.060	11.060	2,208,900
2024-09-24	10.650	11.040	10.620	11.040	11.040	1,835,703
2024-09-23	10.560	10.670	10.530	10.620	10.620	421,232
2024-09-20	10.660	10.710	10.520	10.580	10.580	565,180
2024-09-19	10.500	10.760	10.450	10.720	10.720	1,477,239
2024-09-18	10.360	10.470	10.250	10.450	10.450	1,290,748
2024-09-13	10.750	10.760	10.360	10.360	10.360	2,069,200
2024-09-12	11.000	11.100	10.800	10.800	10.800	1,380,500
2024-09-11	10.950	11.050	10.900	11.000	11.000	737,400
2024-09-10	10.980	11.050	10.840	10.970	10.970	1,107,464
2024-09-09	10.960	11.130	10.930	11.000	11.000	1,229,752
2024-09-06	11.100	11.180	10.980	11.070	11.070	1,519,400
2024-09-05	11.250	11.380	11.010	11.160	11.160	2,749,309
2024-09-04	11.700	11.810	11.300	11.300	11.300	5,205,439
2024-09-03	12.000	12.190	11.650	11.760	11.760	5,574,059
2024-09-02	12.290	12.300	11.750	12.050	12.050	4,800,113
2024-08-30	12.740	12.880	12.270	12.410	12.410	9,902,287
2024-08-29	12.330	12.850	12.000	12.740	12.740	6,603,189
2024-08-28	11.950	12.420	11.920	12.350	12.350	3,312,735
2024-08-27	12.190	12.300	11.920	12.090	12.090	2,233,666
2024-08-26	12.100	12.270	12.000	12.190	12.190	2,031,300
2024-08-23	11.530	12.250	11.420	12.200	12.200	5,587,659
2024-08-22	11.700	11.930	11.470	11.550	11.550	2,212,654
2024-08-21	11.600	11.900	11.550	11.900	11.900	2,928,154
2024-08-20	11.700	11.880	11.590	11.630	11.630	1,340,300
2024-08-19	11.720	12.110	11.720	11.830	11.830	1,833,330
2024-08-16	11.460	12.010	11.250	11.900	11.900	5,700,669
2024-08-15	11.560	11.870	11.400	11.460	11.460	3,488,695
2024-08-14	11.440	11.580	11.350	11.560	11.560	1,504,900
2024-08-13	11.310	11.480	11.310	11.400	11.400	494,200
2024-08-12	11.360	11.470	11.320	11.430	11.430	798,300
2024-08-09	11.540	11.590	11.340	11.360	11.360	1,094,100
2024-08-08	11.510	11.550	11.360	11.470	11.470	890,727
2024-08-07	11.640	11.660	11.420	11.460	11.460	923,500
2024-08-06	11.210	11.660	11.210	11.650	11.650	1,988,275
2024-08-05	11.200	11.550	11.200	11.320	11.320	1,781,500
2024-08-02	11.400	11.650	11.350	11.430	11.430	2,653,436
2024-08-01	11.160	11.660	11.060	11.540	11.540	4,387,214
2024-07-31	10.870	11.180	10.850	11.170	11.170	1,500,203
2024-07-30	10.920	11.010	10.840	10.860	10.860	538,420
2024-07-29	11.030	11.030	10.910	10.930	10.930	696,732
2024-07-26	10.910	11.040	10.830	10.980	10.980	738,873

← NewerPage 9 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.