Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.730 | 4.870 | 4.700 | 4.860 | 4.860 | 6,523,801 |
| 2024-01-24 | 4.620 | 4.800 | 4.490 | 4.740 | 4.740 | 8,351,806 |
| 2024-01-23 | 4.650 | 4.730 | 4.470 | 4.600 | 4.600 | 10,743,196 |
| 2024-01-22 | 5.000 | 5.050 | 4.650 | 4.690 | 4.690 | 10,132,795 |
| 2024-01-19 | 5.110 | 5.130 | 5.000 | 5.030 | 5.030 | 6,401,900 |
| 2024-01-18 | 5.220 | 5.220 | 4.910 | 5.090 | 5.090 | 11,592,500 |
| 2024-01-17 | 5.320 | 5.400 | 5.200 | 5.200 | 5.200 | 7,787,800 |
| 2024-01-16 | 5.460 | 5.490 | 5.250 | 5.330 | 5.330 | 10,710,800 |
| 2024-01-15 | 5.400 | 5.510 | 5.400 | 5.440 | 5.440 | 9,440,378 |
| 2024-01-12 | 5.440 | 5.580 | 5.380 | 5.380 | 5.380 | 11,430,035 |
| 2024-01-11 | 5.350 | 5.480 | 5.340 | 5.450 | 5.450 | 16,705,545 |
| 2024-01-10 | 5.360 | 5.800 | 5.360 | 5.450 | 5.450 | 24,769,937 |
| 2024-01-09 | 5.510 | 5.590 | 5.350 | 5.430 | 5.430 | 23,802,236 |
| 2024-01-08 | 5.670 | 5.720 | 5.450 | 5.520 | 5.520 | 27,860,338 |
| 2024-01-05 | 5.880 | 5.900 | 5.680 | 5.740 | 5.740 | 36,978,716 |
| 2024-01-04 | 6.200 | 6.260 | 5.860 | 5.890 | 5.890 | 53,333,038 |
| 2024-01-03 | 5.560 | 6.130 | 5.550 | 6.130 | 6.130 | 20,513,275 |
| 2024-01-02 | 5.490 | 5.610 | 5.480 | 5.570 | 5.570 | 5,454,010 |
| 2023-12-29 | 5.490 | 5.590 | 5.440 | 5.470 | 5.470 | 5,589,200 |
| 2023-12-28 | 5.450 | 5.540 | 5.440 | 5.510 | 5.510 | 4,669,000 |
| 2023-12-27 | 5.540 | 5.540 | 5.410 | 5.470 | 5.470 | 4,630,900 |
| 2023-12-26 | 5.550 | 5.590 | 5.480 | 5.500 | 5.500 | 2,828,300 |
| 2023-12-25 | 5.620 | 5.650 | 5.480 | 5.550 | 5.550 | 4,735,800 |
| 2023-12-22 | 5.690 | 5.720 | 5.580 | 5.620 | 5.620 | 5,449,210 |
| 2023-12-21 | 5.710 | 5.720 | 5.560 | 5.690 | 5.690 | 5,912,100 |
| 2023-12-20 | 5.680 | 5.830 | 5.680 | 5.720 | 5.720 | 3,751,548 |
| 2023-12-19 | 5.690 | 5.750 | 5.580 | 5.690 | 5.690 | 5,441,400 |
| 2023-12-18 | 5.790 | 5.810 | 5.690 | 5.720 | 5.720 | 4,339,100 |
| 2023-12-15 | 5.810 | 5.830 | 5.750 | 5.750 | 5.750 | 4,391,100 |
| 2023-12-14 | 5.960 | 5.990 | 5.800 | 5.810 | 5.810 | 7,226,600 |
| 2023-12-13 | 5.890 | 6.140 | 5.800 | 5.930 | 5.930 | 9,444,700 |
| 2023-12-12 | 5.870 | 5.880 | 5.750 | 5.850 | 5.850 | 4,381,783 |
| 2023-12-11 | 5.740 | 5.830 | 5.650 | 5.780 | 5.780 | 6,173,400 |
| 2023-12-08 | 5.930 | 5.960 | 5.700 | 5.710 | 5.710 | 5,820,300 |
| 2023-12-07 | 5.950 | 5.980 | 5.880 | 5.920 | 5.920 | 3,247,900 |
| 2023-12-06 | 5.900 | 6.000 | 5.890 | 5.940 | 5.940 | 3,307,200 |
| 2023-12-05 | 5.960 | 6.040 | 5.910 | 5.920 | 5.920 | 3,341,250 |
| 2023-12-04 | 5.970 | 6.050 | 5.930 | 5.980 | 5.980 | 3,648,151 |
| 2023-12-01 | 5.970 | 6.030 | 5.930 | 5.990 | 5.990 | 4,658,500 |
| 2023-11-30 | 6.000 | 6.020 | 5.920 | 5.960 | 5.960 | 2,916,980 |
| 2023-11-29 | 6.040 | 6.060 | 5.950 | 5.970 | 5.970 | 3,511,528 |
| 2023-11-28 | 5.940 | 6.040 | 5.900 | 6.020 | 6.020 | 3,590,135 |
| 2023-11-27 | 6.070 | 6.070 | 5.960 | 5.970 | 5.970 | 5,084,111 |
| 2023-11-24 | 6.080 | 6.100 | 6.020 | 6.070 | 6.070 | 4,545,500 |
| 2023-11-23 | 5.910 | 6.060 | 5.910 | 6.030 | 6.030 | 5,224,000 |
| 2023-11-22 | 5.890 | 6.010 | 5.890 | 5.930 | 5.930 | 4,787,100 |
| 2023-11-21 | 5.940 | 5.980 | 5.870 | 5.910 | 5.910 | 4,319,800 |
| 2023-11-20 | 5.970 | 5.970 | 5.840 | 5.930 | 5.930 | 6,174,300 |
| 2023-11-17 | 5.810 | 5.880 | 5.760 | 5.850 | 5.850 | 4,355,400 |
| 2023-11-16 | 5.830 | 5.880 | 5.790 | 5.800 | 5.800 | 4,518,900 |
| 2023-11-15 | 5.900 | 5.940 | 5.820 | 5.860 | 5.860 | 2,725,130 |
| 2023-11-14 | 5.950 | 5.960 | 5.830 | 5.870 | 5.870 | 4,413,200 |
| 2023-11-13 | 5.830 | 5.990 | 5.830 | 5.940 | 5.940 | 3,617,150 |
| 2023-11-10 | 5.840 | 5.930 | 5.790 | 5.880 | 5.880 | 4,219,650 |
| 2023-11-09 | 5.890 | 5.960 | 5.830 | 5.870 | 5.870 | 4,253,850 |
| 2023-11-08 | 5.850 | 5.930 | 5.830 | 5.890 | 5.890 | 3,972,000 |
| 2023-11-07 | 5.730 | 5.880 | 5.710 | 5.850 | 5.850 | 5,442,100 |
| 2023-11-06 | 5.790 | 5.820 | 5.720 | 5.770 | 5.770 | 4,483,700 |
| 2023-11-03 | 5.760 | 5.790 | 5.710 | 5.760 | 5.760 | 3,910,500 |
| 2023-11-02 | 5.750 | 5.840 | 5.710 | 5.730 | 5.730 | 3,301,900 |
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.