Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.670 | 5.790 | 5.650 | 5.770 | 5.770 | 4,790,500 |
| 2023-10-31 | 5.570 | 5.770 | 5.570 | 5.690 | 5.690 | 5,566,478 |
| 2023-10-30 | 5.500 | 5.630 | 5.470 | 5.590 | 5.590 | 4,954,200 |
| 2023-10-27 | 5.460 | 5.520 | 5.330 | 5.500 | 5.500 | 4,768,201 |
| 2023-10-26 | 5.480 | 5.550 | 5.450 | 5.450 | 5.450 | 3,593,901 |
| 2023-10-25 | 5.430 | 5.540 | 5.410 | 5.520 | 5.520 | 3,778,800 |
| 2023-10-24 | 5.210 | 5.490 | 5.160 | 5.420 | 5.420 | 5,382,900 |
| 2023-10-23 | 5.260 | 5.360 | 5.190 | 5.200 | 5.200 | 4,465,900 |
| 2023-10-20 | 5.300 | 5.380 | 5.260 | 5.280 | 5.280 | 2,804,600 |
| 2023-10-19 | 5.390 | 5.430 | 5.260 | 5.300 | 5.300 | 4,121,105 |
| 2023-10-18 | 5.550 | 5.550 | 5.380 | 5.390 | 5.390 | 4,783,100 |
| 2023-10-17 | 5.580 | 5.600 | 5.480 | 5.510 | 5.510 | 3,976,400 |
| 2023-10-16 | 5.620 | 5.740 | 5.560 | 5.580 | 5.580 | 5,029,000 |
| 2023-10-13 | 5.610 | 5.690 | 5.560 | 5.570 | 5.570 | 3,727,397 |
| 2023-10-12 | 5.530 | 5.650 | 5.530 | 5.610 | 5.610 | 3,484,100 |
| 2023-10-11 | 5.450 | 5.580 | 5.450 | 5.550 | 5.550 | 3,477,300 |
| 2023-10-10 | 5.520 | 5.570 | 5.450 | 5.450 | 5.450 | 3,186,200 |
| 2023-10-09 | 5.570 | 5.630 | 5.490 | 5.530 | 5.530 | 3,766,200 |
| 2023-09-28 | 5.580 | 5.620 | 5.550 | 5.570 | 5.570 | 2,953,100 |
| 2023-09-27 | 5.520 | 5.620 | 5.480 | 5.580 | 5.580 | 3,841,800 |
| 2023-09-26 | 5.560 | 5.570 | 5.500 | 5.510 | 5.510 | 2,644,000 |
| 2023-09-25 | 5.560 | 5.600 | 5.520 | 5.570 | 5.570 | 2,859,900 |
| 2023-09-22 | 5.570 | 5.580 | 5.490 | 5.560 | 5.560 | 3,165,000 |
| 2023-09-21 | 5.650 | 5.650 | 5.540 | 5.570 | 5.570 | 3,448,200 |
| 2023-09-20 | 5.580 | 5.640 | 5.570 | 5.580 | 5.580 | 3,135,600 |
| 2023-09-19 | 5.610 | 5.660 | 5.580 | 5.600 | 5.600 | 3,678,500 |
| 2023-09-18 | 5.500 | 5.620 | 5.460 | 5.610 | 5.610 | 5,380,300 |
| 2023-09-15 | 5.390 | 5.550 | 5.370 | 5.490 | 5.490 | 6,124,800 |
| 2023-09-14 | 5.420 | 5.440 | 5.370 | 5.390 | 5.390 | 3,171,600 |
| 2023-09-13 | 5.460 | 5.500 | 5.370 | 5.390 | 5.390 | 3,211,200 |
| 2023-09-12 | 5.440 | 5.510 | 5.420 | 5.470 | 5.470 | 3,750,400 |
| 2023-09-11 | 5.400 | 5.440 | 5.330 | 5.420 | 5.420 | 3,968,200 |
| 2023-09-08 | 5.380 | 5.430 | 5.330 | 5.350 | 5.350 | 3,220,200 |
| 2023-09-07 | 5.410 | 5.460 | 5.380 | 5.390 | 5.390 | 3,367,800 |
| 2023-09-06 | 5.390 | 5.440 | 5.340 | 5.430 | 5.430 | 3,285,600 |
| 2023-09-05 | 5.420 | 5.440 | 5.350 | 5.380 | 5.380 | 3,409,844 |
| 2023-09-04 | 5.390 | 5.410 | 5.300 | 5.400 | 5.400 | 4,261,710 |
| 2023-09-01 | 5.400 | 5.420 | 5.290 | 5.320 | 5.320 | 4,620,299 |
| 2023-08-31 | 5.350 | 5.430 | 5.250 | 5.410 | 5.410 | 5,894,300 |
| 2023-08-30 | 5.370 | 5.450 | 5.310 | 5.330 | 5.330 | 4,784,800 |
| 2023-08-29 | 5.170 | 5.330 | 5.130 | 5.310 | 5.310 | 6,517,101 |
| 2023-08-28 | 5.350 | 5.400 | 5.140 | 5.150 | 5.150 | 7,236,400 |
| 2023-08-25 | 5.160 | 5.320 | 5.140 | 5.160 | 5.160 | 6,288,000 |
| 2023-08-24 | 5.220 | 5.340 | 5.160 | 5.190 | 5.190 | 6,149,984 |
| 2023-08-23 | 5.270 | 5.400 | 5.230 | 5.240 | 5.240 | 7,695,710 |
| 2023-08-22 | 5.240 | 5.360 | 5.180 | 5.260 | 5.260 | 8,155,301 |
| 2023-08-21 | 5.290 | 5.400 | 5.160 | 5.320 | 5.320 | 10,579,379 |
| 2023-08-18 | 5.680 | 5.700 | 5.320 | 5.350 | 5.350 | 16,751,600 |
| 2023-08-17 | 5.800 | 5.970 | 5.640 | 5.690 | 5.690 | 20,729,782 |
| 2023-08-16 | 5.810 | 5.940 | 5.720 | 5.800 | 5.800 | 27,956,000 |
| 2023-08-15 | 5.500 | 6.080 | 5.490 | 5.930 | 5.930 | 36,991,840 |
| 2023-08-14 | 5.600 | 5.640 | 5.470 | 5.530 | 5.530 | 3,867,500 |
| 2023-08-11 | 5.570 | 5.690 | 5.530 | 5.590 | 5.590 | 5,406,000 |
| 2023-08-10 | 5.560 | 5.600 | 5.500 | 5.570 | 5.570 | 3,483,300 |
| 2023-08-09 | 5.450 | 5.590 | 5.400 | 5.550 | 5.550 | 4,687,850 |
| 2023-08-08 | 5.440 | 5.500 | 5.320 | 5.500 | 5.500 | 3,154,750 |
| 2023-08-07 | 5.450 | 5.500 | 5.360 | 5.400 | 5.400 | 2,554,652 |
| 2023-08-04 | 5.580 | 5.610 | 5.450 | 5.480 | 5.480 | 3,741,100 |
| 2023-08-03 | 5.530 | 5.630 | 5.530 | 5.580 | 5.580 | 3,369,200 |
| 2023-08-02 | 5.590 | 5.610 | 5.530 | 5.550 | 5.550 | 3,649,700 |
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.