Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.730 | 2.790 | 2.690 | 2.730 | 2.730 | 17,195,135 |
| 2024-07-25 | 2.630 | 2.800 | 2.560 | 2.730 | 2.730 | 24,552,150 |
| 2024-07-24 | 2.780 | 2.800 | 2.630 | 2.650 | 2.650 | 27,712,243 |
| 2024-07-23 | 2.750 | 2.930 | 2.740 | 2.840 | 2.840 | 39,535,674 |
| 2024-07-22 | 2.790 | 2.830 | 2.670 | 2.740 | 2.740 | 41,764,774 |
| 2024-07-19 | 2.770 | 3.040 | 2.760 | 2.950 | 2.950 | 62,001,744 |
| 2024-07-18 | 2.500 | 2.760 | 2.430 | 2.760 | 2.760 | 29,062,202 |
| 2024-07-17 | 2.550 | 2.570 | 2.500 | 2.510 | 2.510 | 8,258,600 |
| 2024-07-16 | 2.560 | 2.660 | 2.520 | 2.540 | 2.540 | 13,790,423 |
| 2024-07-15 | 2.630 | 2.660 | 2.510 | 2.530 | 2.530 | 19,466,729 |
| 2024-07-12 | 2.560 | 2.690 | 2.540 | 2.610 | 2.610 | 35,804,388 |
| 2024-07-11 | 2.430 | 2.540 | 2.400 | 2.540 | 2.540 | 23,880,547 |
| 2024-07-10 | 2.410 | 2.490 | 2.310 | 2.310 | 2.310 | 9,459,923 |
| 2024-07-09 | 2.390 | 2.400 | 2.290 | 2.360 | 2.360 | 9,943,000 |
| 2024-07-08 | 2.460 | 2.480 | 2.340 | 2.350 | 2.350 | 11,734,446 |
| 2024-07-05 | 2.400 | 2.490 | 2.300 | 2.450 | 2.450 | 19,776,652 |
| 2024-07-04 | 2.500 | 2.720 | 2.380 | 2.410 | 2.410 | 23,858,700 |
| 2024-07-03 | 2.440 | 2.540 | 2.420 | 2.480 | 2.480 | 9,255,208 |
| 2024-07-02 | 2.360 | 2.570 | 2.340 | 2.460 | 2.460 | 12,801,682 |
| 2024-07-01 | 2.360 | 2.370 | 2.280 | 2.350 | 2.350 | 4,982,700 |
| 2024-06-28 | 2.400 | 2.420 | 2.330 | 2.330 | 2.330 | 6,340,000 |
| 2024-06-27 | 2.440 | 2.490 | 2.360 | 2.380 | 2.380 | 6,080,400 |
| 2024-06-26 | 2.320 | 2.440 | 2.270 | 2.430 | 2.430 | 10,084,810 |
| 2024-06-25 | 2.280 | 2.380 | 2.280 | 2.330 | 2.330 | 6,505,300 |
| 2024-06-24 | 2.380 | 2.400 | 2.230 | 2.300 | 2.300 | 10,416,200 |
| 2024-06-21 | 2.410 | 2.460 | 2.350 | 2.390 | 2.390 | 7,152,000 |
| 2024-06-20 | 2.460 | 2.500 | 2.400 | 2.410 | 2.410 | 8,030,100 |
| 2024-06-19 | 2.540 | 2.580 | 2.450 | 2.450 | 2.450 | 6,241,200 |
| 2024-06-18 | 2.470 | 2.530 | 2.450 | 2.490 | 2.490 | 7,871,400 |
| 2024-06-17 | 2.540 | 2.560 | 2.450 | 2.460 | 2.460 | 7,564,600 |
| 2024-06-14 | 2.570 | 2.600 | 2.500 | 2.540 | 2.540 | 9,529,296 |
| 2024-06-13 | 2.640 | 2.680 | 2.550 | 2.570 | 2.570 | 23,851,400 |
| 2024-06-12 | 2.470 | 2.710 | 2.470 | 2.640 | 2.640 | 28,142,200 |
| 2024-06-11 | 2.380 | 2.530 | 2.350 | 2.460 | 2.460 | 19,524,900 |
| 2024-06-07 | 2.350 | 2.530 | 2.330 | 2.430 | 2.430 | 22,576,100 |
| 2024-06-06 | 2.520 | 2.610 | 2.300 | 2.300 | 2.300 | 15,235,600 |
| 2024-06-05 | 2.630 | 2.640 | 2.510 | 2.560 | 2.560 | 11,482,600 |
| 2024-06-04 | 2.800 | 2.840 | 2.560 | 2.650 | 2.650 | 19,476,200 |
| 2024-06-03 | 2.960 | 2.990 | 2.790 | 2.840 | 2.840 | 10,360,300 |
| 2024-05-31 | 3.030 | 3.050 | 2.930 | 2.930 | 2.930 | 6,959,800 |
| 2024-05-30 | 3.120 | 3.120 | 3.000 | 3.030 | 3.030 | 7,998,510 |
| 2024-05-29 | 3.000 | 3.140 | 2.980 | 3.120 | 3.120 | 16,411,700 |
| 2024-05-28 | 3.230 | 3.230 | 3.000 | 3.000 | 3.000 | 8,834,200 |
| 2024-05-27 | 3.140 | 3.190 | 3.060 | 3.180 | 3.180 | 8,067,400 |
| 2024-05-24 | 3.110 | 3.130 | 3.030 | 3.060 | 3.060 | 7,851,900 |
| 2024-05-23 | 3.250 | 3.270 | 3.030 | 3.060 | 3.060 | 12,764,900 |
| 2024-05-22 | 3.240 | 3.320 | 3.230 | 3.240 | 3.240 | 5,546,920 |
| 2024-05-21 | 3.300 | 3.340 | 3.230 | 3.260 | 3.260 | 8,112,120 |
| 2024-05-20 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 6,880,700 |
| 2024-05-17 | 3.310 | 3.370 | 3.250 | 3.350 | 3.350 | 8,406,490 |
| 2024-05-16 | 3.260 | 3.360 | 3.260 | 3.310 | 3.310 | 9,678,857 |
| 2024-05-15 | 3.260 | 3.320 | 3.180 | 3.280 | 3.280 | 6,621,800 |
| 2024-05-14 | 3.180 | 3.270 | 3.170 | 3.240 | 3.240 | 8,088,100 |
| 2024-05-13 | 3.290 | 3.290 | 3.140 | 3.160 | 3.160 | 10,228,600 |
| 2024-05-10 | 3.520 | 3.520 | 3.290 | 3.310 | 3.310 | 9,834,700 |
| 2024-05-09 | 3.470 | 3.530 | 3.420 | 3.450 | 3.450 | 8,869,300 |
| 2024-05-08 | 3.470 | 3.520 | 3.380 | 3.470 | 3.470 | 11,350,200 |
| 2024-05-07 | 3.430 | 3.480 | 3.340 | 3.450 | 3.450 | 11,233,500 |
| 2024-05-06 | 3.290 | 3.390 | 3.260 | 3.380 | 3.380 | 12,535,500 |
| 2024-04-30 | 3.330 | 3.360 | 3.180 | 3.280 | 3.280 | 13,125,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.