Guangxi Hechi Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.460	6.540	6.410	6.500	6.500	3,595,900
2023-02-03	6.550	6.570	6.370	6.470	6.470	5,485,400
2023-02-02	6.500	6.590	6.500	6.550	6.550	4,137,100
2023-02-01	6.500	6.540	6.460	6.540	6.540	4,695,100
2023-01-31	6.520	6.540	6.410	6.490	6.490	4,418,500
2023-01-30	6.300	6.510	6.300	6.510	6.510	8,097,900
2023-01-20	6.200	6.310	6.100	6.290	6.290	5,858,500
2023-01-19	6.330	6.330	6.230	6.250	6.250	4,153,034
2023-01-18	6.290	6.370	6.290	6.310	6.310	3,365,800
2023-01-17	6.270	6.380	6.220	6.310	6.310	6,621,900
2023-01-16	6.190	6.330	6.180	6.310	6.310	4,308,500
2023-01-13	6.280	6.350	6.170	6.230	6.230	7,339,300
2023-01-12	6.470	6.490	6.290	6.310	6.310	7,714,838
2023-01-11	6.490	6.550	6.420	6.450	6.450	5,850,900
2023-01-10	6.660	6.660	6.420	6.520	6.520	8,735,000
2023-01-09	6.620	6.690	6.570	6.660	6.660	8,102,900
2023-01-06	6.900	6.900	6.640	6.660	6.660	12,516,200
2023-01-05	7.020	7.020	6.830	6.880	6.880	11,449,700
2023-01-04	7.100	7.110	6.760	7.020	7.020	22,740,200
2023-01-03	6.970	7.170	6.950	7.160	7.160	17,038,938
2022-12-30	7.000	7.100	6.880	6.980	6.980	15,490,000
2022-12-29	6.950	7.160	6.710	7.120	7.120	20,524,000
2022-12-28	7.100	7.200	6.980	7.150	7.150	22,897,400
2022-12-27	7.350	7.370	6.950	7.100	7.100	22,298,400
2022-12-26	7.400	7.470	7.180	7.310	7.310	35,432,748
2022-12-23	6.660	7.330	6.590	7.330	7.330	12,854,900
2022-12-22	7.040	7.070	6.510	6.660	6.660	21,633,044
2022-12-21	7.170	7.250	6.910	6.990	6.990	21,282,611
2022-12-20	7.230	7.300	6.950	7.100	7.100	29,585,103
2022-12-19	7.200	7.800	6.940	7.270	7.270	54,561,229
2022-12-16	6.400	7.150	6.400	7.150	7.150	29,494,268
2022-12-15	6.530	6.640	6.500	6.500	6.500	7,636,400
2022-12-14	6.790	6.850	6.600	6.630	6.630	13,097,500
2022-12-13	6.700	7.190	6.480	6.920	6.920	21,404,958
2022-12-12	6.490	6.730	6.490	6.700	6.700	15,809,900
2022-12-09	6.600	6.620	6.450	6.490	6.490	9,619,973
2022-12-08	6.620	6.690	6.500	6.670	6.670	17,246,984
2022-12-07	6.390	6.590	6.350	6.570	6.570	11,121,700
2022-12-06	6.540	6.630	6.380	6.390	6.390	12,585,700
2022-12-05	6.560	6.750	6.560	6.610	6.610	10,937,792
2022-12-02	6.520	6.640	6.470	6.590	6.590	9,674,824
2022-12-01	6.730	6.770	6.530	6.540	6.540	14,937,150
2022-11-30	6.670	6.940	6.660	6.760	6.760	12,645,900
2022-11-29	6.650	6.860	6.620	6.730	6.730	17,273,124
2022-11-28	6.850	7.040	6.620	6.710	6.710	19,734,241
2022-11-25	7.370	7.430	6.860	7.040	7.040	31,260,992
2022-11-24	7.600	7.660	7.300	7.620	7.620	40,797,600
2022-11-23	7.240	7.960	7.010	7.740	7.740	51,286,657
2022-11-22	7.520	7.970	7.190	7.240	7.240	51,179,243
2022-11-21	6.800	7.520	6.690	7.520	7.520	25,263,998
2022-11-18	7.100	7.150	6.820	6.840	6.840	22,483,207
2022-11-17	6.750	7.430	6.670	7.070	7.070	33,528,051
2022-11-16	6.770	6.950	6.230	6.770	6.770	22,629,350
2022-11-15	6.820	6.970	6.660	6.770	6.770	28,727,089
2022-11-14	6.680	7.320	6.660	7.060	7.060	45,889,313
2022-11-11	6.780	7.300	6.590	6.650	6.650	42,452,923
2022-11-10	6.700	6.800	6.550	6.640	6.640	15,991,750
2022-11-09	6.570	6.800	6.430	6.700	6.700	21,347,335
2022-11-08	6.480	6.580	6.340	6.560	6.560	13,367,500
2022-11-07	6.660	6.740	6.430	6.520	6.520	17,190,390

← NewerPage 16 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.