Guangxi Hechi Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.630	5.660	5.480	5.490	5.490	4,798,200
2023-05-04	5.600	5.760	5.570	5.630	5.630	5,252,310
2023-04-28	5.430	5.670	5.410	5.630	5.630	6,980,145
2023-04-27	5.280	5.480	5.240	5.420	5.420	7,501,400
2023-04-26	5.030	5.260	5.030	5.240	5.240	4,337,500
2023-04-25	5.250	5.250	4.970	5.070	5.070	6,231,901
2023-04-24	5.140	5.310	5.090	5.240	5.240	4,874,700
2023-04-21	5.190	5.280	5.160	5.160	5.160	4,672,350
2023-04-20	5.240	5.270	5.130	5.190	5.190	3,835,200
2023-04-19	5.360	5.360	5.250	5.250	5.250	3,530,600
2023-04-18	5.450	5.450	5.340	5.360	5.360	2,433,800
2023-04-17	5.420	5.430	5.350	5.430	5.430	2,719,201
2023-04-14	5.460	5.540	5.410	5.430	5.430	2,969,200
2023-04-13	5.440	5.470	5.360	5.450	5.450	3,222,700
2023-04-12	5.520	5.560	5.390	5.440	5.440	3,364,100
2023-04-11	5.510	5.530	5.410	5.470	5.470	3,460,198
2023-04-10	5.690	5.700	5.480	5.500	5.500	4,923,101
2023-04-07	5.570	5.700	5.550	5.700	5.700	3,585,700
2023-04-06	5.560	5.620	5.490	5.570	5.570	3,947,500
2023-04-04	5.700	5.700	5.540	5.560	5.560	3,953,200
2023-04-03	5.740	5.790	5.650	5.680	5.680	3,833,400
2023-03-31	5.660	5.800	5.660	5.760	5.760	2,921,300
2023-03-30	5.730	5.790	5.650	5.660	5.660	3,036,100
2023-03-29	5.820	5.860	5.730	5.740	5.740	3,366,700
2023-03-28	5.900	5.940	5.820	5.820	5.820	3,102,670
2023-03-27	5.940	6.020	5.870	5.930	5.930	2,329,108
2023-03-24	5.960	6.040	5.940	5.970	5.970	2,542,693
2023-03-23	6.020	6.040	5.930	5.960	5.960	2,506,340
2023-03-22	5.980	6.070	5.960	6.040	6.040	2,929,100
2023-03-21	5.900	5.990	5.890	5.990	5.990	4,303,400
2023-03-20	5.990	5.990	5.850	5.890	5.890	3,636,662
2023-03-17	6.050	6.080	5.930	5.960	5.960	2,461,900
2023-03-16	6.090	6.090	5.990	6.010	6.010	2,079,400
2023-03-15	6.000	6.110	6.000	6.090	6.090	2,991,700
2023-03-14	6.070	6.070	5.900	5.960	5.960	3,316,572
2023-03-13	6.100	6.120	5.980	6.070	6.070	2,785,200
2023-03-10	6.190	6.190	6.070	6.080	6.080	3,362,800
2023-03-09	6.150	6.200	6.090	6.180	6.180	2,677,400
2023-03-08	6.120	6.150	6.060	6.130	6.130	3,011,000
2023-03-07	6.220	6.270	6.110	6.120	6.120	3,219,200
2023-03-06	6.310	6.330	6.220	6.230	6.230	3,134,713
2023-03-03	6.370	6.390	6.300	6.310	6.310	2,596,210
2023-03-02	6.380	6.420	6.350	6.370	6.370	2,629,900
2023-03-01	6.350	6.410	6.340	6.380	6.380	2,447,410
2023-02-28	6.250	6.390	6.240	6.390	6.390	3,462,400
2023-02-27	6.350	6.410	6.270	6.280	6.280	2,808,400
2023-02-24	6.460	6.460	6.360	6.390	6.390	3,548,210
2023-02-23	6.460	6.520	6.370	6.450	6.450	3,685,800
2023-02-22	6.530	6.540	6.430	6.460	6.460	2,495,300
2023-02-21	6.560	6.600	6.440	6.500	6.500	5,122,800
2023-02-20	6.570	6.580	6.410	6.560	6.560	5,587,838
2023-02-17	6.430	6.600	6.400	6.560	6.560	6,215,397
2023-02-16	6.630	6.710	6.350	6.440	6.440	9,441,100
2023-02-15	6.700	6.710	6.580	6.590	6.590	6,267,900
2023-02-14	6.660	6.700	6.610	6.690	6.690	6,975,508
2023-02-13	6.570	6.670	6.550	6.630	6.630	4,778,800
2023-02-10	6.560	6.590	6.520	6.570	6.570	3,493,195
2023-02-09	6.580	6.600	6.520	6.570	6.570	4,410,099
2023-02-08	6.470	6.640	6.430	6.590	6.590	7,545,897
2023-02-07	6.510	6.540	6.430	6.470	6.470	3,668,700

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.