Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.330 | 3.360 | 3.180 | 3.280 | 3.280 | 13,125,600 |
| 2024-04-29 | 3.070 | 3.340 | 3.070 | 3.330 | 3.330 | 11,890,880 |
| 2024-04-26 | 3.130 | 3.130 | 3.000 | 3.070 | 3.070 | 10,981,600 |
| 2024-04-25 | 3.000 | 3.110 | 2.970 | 3.100 | 3.100 | 9,378,400 |
| 2024-04-24 | 2.980 | 3.060 | 2.950 | 3.000 | 3.000 | 9,246,100 |
| 2024-04-23 | 2.830 | 2.990 | 2.830 | 2.940 | 2.940 | 13,865,400 |
| 2024-04-22 | 2.920 | 2.950 | 2.770 | 2.800 | 2.800 | 15,068,300 |
| 2024-04-19 | 2.970 | 3.070 | 2.910 | 2.950 | 2.950 | 10,252,500 |
| 2024-04-18 | 3.000 | 3.060 | 2.840 | 2.980 | 2.980 | 17,847,020 |
| 2024-04-17 | 2.750 | 3.100 | 2.750 | 3.010 | 3.010 | 31,035,605 |
| 2024-04-16 | 3.050 | 3.150 | 3.050 | 3.050 | 3.050 | 6,089,300 |
| 2024-04-15 | 4.130 | 4.130 | 3.380 | 3.390 | 3.390 | 46,134,038 |
| 2024-04-12 | 3.740 | 3.990 | 3.670 | 3.750 | 3.750 | 17,254,600 |
| 2024-04-11 | 3.790 | 3.810 | 3.700 | 3.740 | 3.740 | 7,050,900 |
| 2024-04-10 | 3.890 | 3.900 | 3.690 | 3.780 | 3.780 | 10,120,424 |
| 2024-04-09 | 3.820 | 3.910 | 3.800 | 3.900 | 3.900 | 6,269,200 |
| 2024-04-08 | 4.000 | 4.020 | 3.810 | 3.820 | 3.820 | 11,306,700 |
| 2024-04-03 | 4.030 | 4.060 | 3.930 | 4.040 | 4.040 | 8,520,000 |
| 2024-04-02 | 3.980 | 4.070 | 3.980 | 4.050 | 4.050 | 8,937,443 |
| 2024-04-01 | 3.900 | 3.980 | 3.870 | 3.980 | 3.980 | 6,826,300 |
| 2024-03-29 | 3.820 | 3.890 | 3.810 | 3.890 | 3.890 | 3,935,900 |
| 2024-03-28 | 3.800 | 3.880 | 3.740 | 3.840 | 3.840 | 9,582,800 |
| 2024-03-27 | 3.850 | 3.960 | 3.770 | 3.770 | 3.770 | 11,723,301 |
| 2024-03-26 | 3.810 | 3.890 | 3.750 | 3.820 | 3.820 | 7,215,800 |
| 2024-03-25 | 3.940 | 3.960 | 3.800 | 3.800 | 3.800 | 8,327,100 |
| 2024-03-22 | 4.050 | 4.080 | 3.910 | 3.940 | 3.940 | 10,659,500 |
| 2024-03-21 | 4.050 | 4.090 | 3.960 | 4.060 | 4.060 | 8,508,200 |
| 2024-03-20 | 3.940 | 4.050 | 3.880 | 4.050 | 4.050 | 10,741,900 |
| 2024-03-19 | 3.890 | 4.000 | 3.870 | 3.920 | 3.920 | 10,708,550 |
| 2024-03-18 | 3.770 | 3.890 | 3.760 | 3.880 | 3.880 | 9,921,046 |
| 2024-03-15 | 3.660 | 3.800 | 3.650 | 3.770 | 3.770 | 12,853,300 |
| 2024-03-14 | 3.750 | 3.810 | 3.630 | 3.680 | 3.680 | 14,832,700 |
| 2024-03-13 | 3.740 | 3.760 | 3.660 | 3.720 | 3.720 | 8,682,400 |
| 2024-03-12 | 3.590 | 3.740 | 3.590 | 3.730 | 3.730 | 13,192,779 |
| 2024-03-11 | 3.550 | 3.580 | 3.510 | 3.580 | 3.580 | 8,564,000 |
| 2024-03-08 | 3.550 | 3.600 | 3.450 | 3.550 | 3.550 | 10,744,386 |
| 2024-03-07 | 3.570 | 3.650 | 3.520 | 3.550 | 3.550 | 10,111,650 |
| 2024-03-06 | 3.480 | 3.590 | 3.450 | 3.570 | 3.570 | 13,821,766 |
| 2024-03-05 | 3.600 | 3.620 | 3.480 | 3.500 | 3.500 | 16,054,100 |
| 2024-03-04 | 3.750 | 3.770 | 3.570 | 3.640 | 3.640 | 30,184,500 |
| 2024-03-01 | 3.590 | 3.930 | 3.580 | 3.740 | 3.740 | 42,477,156 |
| 2024-02-29 | 3.410 | 3.580 | 3.290 | 3.570 | 3.570 | 15,361,501 |
| 2024-02-28 | 3.830 | 3.970 | 3.410 | 3.430 | 3.430 | 27,301,550 |
| 2024-02-27 | 3.710 | 3.800 | 3.630 | 3.790 | 3.790 | 12,619,200 |
| 2024-02-26 | 3.640 | 3.780 | 3.580 | 3.680 | 3.680 | 14,427,925 |
| 2024-02-23 | 3.500 | 3.640 | 3.430 | 3.590 | 3.590 | 16,764,324 |
| 2024-02-22 | 3.330 | 3.510 | 3.270 | 3.470 | 3.470 | 22,814,599 |
| 2024-02-21 | 3.300 | 3.510 | 3.220 | 3.420 | 3.420 | 29,213,382 |
| 2024-02-20 | 2.990 | 3.290 | 2.940 | 3.290 | 3.290 | 21,664,852 |
| 2024-02-19 | 2.840 | 3.020 | 2.800 | 2.990 | 2.990 | 21,713,461 |
| 2024-02-08 | 2.670 | 2.900 | 2.520 | 2.860 | 2.860 | 35,958,197 |
| 2024-02-07 | 3.130 | 3.140 | 2.800 | 2.800 | 2.800 | 17,530,200 |
| 2024-02-06 | 3.110 | 3.280 | 3.110 | 3.110 | 3.110 | 16,650,137 |
| 2024-02-05 | 3.770 | 3.810 | 3.450 | 3.450 | 3.450 | 9,518,900 |
| 2024-02-02 | 4.030 | 4.160 | 3.650 | 3.830 | 3.830 | 10,382,100 |
| 2024-02-01 | 4.150 | 4.180 | 3.920 | 4.060 | 4.060 | 9,154,000 |
| 2024-01-31 | 4.430 | 4.440 | 4.120 | 4.140 | 4.140 | 8,375,067 |
| 2024-01-30 | 4.660 | 4.690 | 4.400 | 4.420 | 4.420 | 7,701,500 |
| 2024-01-29 | 4.870 | 4.910 | 4.610 | 4.660 | 4.660 | 6,570,862 |
| 2024-01-26 | 4.860 | 4.980 | 4.800 | 4.850 | 4.850 | 7,560,400 |
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.