Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.630 | 5.660 | 5.570 | 5.580 | 5.580 | 3,106,000 |
| 2023-07-31 | 5.640 | 5.680 | 5.590 | 5.640 | 5.640 | 3,096,150 |
| 2023-07-28 | 5.580 | 5.660 | 5.550 | 5.640 | 5.640 | 4,645,400 |
| 2023-07-27 | 5.580 | 5.690 | 5.570 | 5.600 | 5.600 | 5,215,501 |
| 2023-07-26 | 5.580 | 5.760 | 5.520 | 5.630 | 5.630 | 7,633,411 |
| 2023-07-25 | 5.520 | 5.560 | 5.450 | 5.500 | 5.500 | 2,385,100 |
| 2023-07-24 | 5.460 | 5.510 | 5.410 | 5.500 | 5.500 | 2,065,800 |
| 2023-07-21 | 5.490 | 5.510 | 5.430 | 5.450 | 5.450 | 2,065,700 |
| 2023-07-20 | 5.520 | 5.610 | 5.470 | 5.480 | 5.480 | 3,242,283 |
| 2023-07-19 | 5.470 | 5.610 | 5.410 | 5.500 | 5.500 | 4,223,200 |
| 2023-07-18 | 5.380 | 5.520 | 5.380 | 5.470 | 5.470 | 2,461,140 |
| 2023-07-17 | 5.320 | 5.450 | 5.200 | 5.430 | 5.430 | 3,938,900 |
| 2023-07-14 | 5.440 | 5.440 | 5.330 | 5.350 | 5.350 | 2,604,500 |
| 2023-07-13 | 5.360 | 5.470 | 5.330 | 5.420 | 5.420 | 3,293,500 |
| 2023-07-12 | 5.360 | 5.420 | 5.310 | 5.360 | 5.360 | 2,847,300 |
| 2023-07-11 | 5.300 | 5.400 | 5.280 | 5.360 | 5.360 | 3,245,200 |
| 2023-07-10 | 5.330 | 5.360 | 5.270 | 5.290 | 5.290 | 2,367,200 |
| 2023-07-07 | 5.300 | 5.330 | 5.250 | 5.280 | 5.280 | 2,393,500 |
| 2023-07-06 | 5.330 | 5.360 | 5.290 | 5.310 | 5.310 | 2,599,700 |
| 2023-07-05 | 5.420 | 5.420 | 5.320 | 5.330 | 5.330 | 2,659,800 |
| 2023-07-04 | 5.390 | 5.420 | 5.330 | 5.380 | 5.380 | 3,871,800 |
| 2023-07-03 | 5.350 | 5.440 | 5.320 | 5.380 | 5.380 | 5,228,300 |
| 2023-06-30 | 5.150 | 5.350 | 5.150 | 5.270 | 5.270 | 6,780,400 |
| 2023-06-29 | 5.230 | 5.260 | 5.150 | 5.160 | 5.160 | 3,040,184 |
| 2023-06-28 | 5.100 | 5.210 | 5.060 | 5.190 | 5.190 | 3,949,400 |
| 2023-06-27 | 5.020 | 5.160 | 5.020 | 5.150 | 5.150 | 5,810,857 |
| 2023-06-26 | 4.980 | 5.130 | 4.960 | 5.000 | 5.000 | 4,904,757 |
| 2023-06-21 | 5.090 | 5.110 | 4.970 | 4.980 | 4.980 | 3,950,300 |
| 2023-06-20 | 5.140 | 5.180 | 5.090 | 5.100 | 5.100 | 3,328,157 |
| 2023-06-19 | 5.230 | 5.310 | 5.130 | 5.140 | 5.140 | 3,648,709 |
| 2023-06-16 | 5.140 | 5.300 | 5.110 | 5.240 | 5.240 | 5,512,700 |
| 2023-06-15 | 5.170 | 5.180 | 5.080 | 5.100 | 5.100 | 3,992,900 |
| 2023-06-14 | 5.170 | 5.230 | 5.130 | 5.180 | 5.180 | 3,156,400 |
| 2023-06-13 | 5.180 | 5.280 | 5.120 | 5.170 | 5.170 | 3,202,700 |
| 2023-06-12 | 5.200 | 5.200 | 5.070 | 5.130 | 5.130 | 3,951,800 |
| 2023-06-09 | 5.170 | 5.210 | 5.100 | 5.170 | 5.170 | 2,729,200 |
| 2023-06-08 | 5.240 | 5.250 | 5.150 | 5.170 | 5.170 | 2,702,600 |
| 2023-06-07 | 5.320 | 5.320 | 5.200 | 5.210 | 5.210 | 2,416,800 |
| 2023-06-06 | 5.410 | 5.420 | 5.230 | 5.250 | 5.250 | 4,062,200 |
| 2023-06-05 | 5.380 | 5.440 | 5.340 | 5.410 | 5.410 | 3,133,473 |
| 2023-06-02 | 5.390 | 5.460 | 5.280 | 5.370 | 5.370 | 6,206,600 |
| 2023-06-01 | 5.310 | 5.430 | 5.210 | 5.350 | 5.350 | 8,089,463 |
| 2023-05-31 | 5.090 | 5.360 | 5.020 | 5.310 | 5.310 | 12,745,790 |
| 2023-05-30 | 5.650 | 5.670 | 5.090 | 5.140 | 5.140 | 22,338,604 |
| 2023-05-29 | 5.740 | 5.740 | 5.600 | 5.660 | 5.660 | 8,745,500 |
| 2023-05-26 | 5.760 | 5.760 | 5.620 | 5.750 | 5.750 | 12,131,100 |
| 2023-05-25 | 5.820 | 5.850 | 5.660 | 5.770 | 5.770 | 13,591,300 |
| 2023-05-24 | 5.980 | 6.040 | 5.800 | 5.860 | 5.860 | 23,751,233 |
| 2023-05-23 | 5.530 | 6.070 | 5.510 | 6.070 | 6.070 | 12,818,673 |
| 2023-05-22 | 5.500 | 5.550 | 5.460 | 5.520 | 5.520 | 2,766,000 |
| 2023-05-19 | 5.500 | 5.540 | 5.410 | 5.510 | 5.510 | 3,056,900 |
| 2023-05-18 | 5.470 | 5.490 | 5.410 | 5.460 | 5.460 | 2,077,700 |
| 2023-05-17 | 5.450 | 5.490 | 5.350 | 5.480 | 5.480 | 2,737,900 |
| 2023-05-16 | 5.430 | 5.530 | 5.400 | 5.450 | 5.450 | 3,413,700 |
| 2023-05-15 | 5.350 | 5.450 | 5.330 | 5.430 | 5.430 | 2,779,600 |
| 2023-05-12 | 5.590 | 5.590 | 5.340 | 5.350 | 5.350 | 4,401,000 |
| 2023-05-11 | 5.400 | 5.540 | 5.380 | 5.530 | 5.530 | 3,759,200 |
| 2023-05-10 | 5.430 | 5.450 | 5.310 | 5.360 | 5.360 | 2,634,000 |
| 2023-05-09 | 5.410 | 5.490 | 5.360 | 5.370 | 5.370 | 2,988,400 |
| 2023-05-08 | 5.520 | 5.560 | 5.420 | 5.450 | 5.450 | 3,087,100 |
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.