Guangxi Hechi Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.450	6.860	6.380	6.500	6.500	23,277,350
2022-11-03	6.360	6.780	6.330	6.520	6.520	17,802,300
2022-11-02	6.360	6.580	6.350	6.430	6.430	24,237,300
2022-11-01	6.420	6.520	6.300	6.460	6.460	27,264,393
2022-10-31	6.300	6.850	6.240	6.430	6.430	44,731,298
2022-10-28	5.700	6.230	5.340	6.230	6.230	21,514,390
2022-10-27	5.700	5.780	5.570	5.660	5.660	9,133,694
2022-10-26	5.550	5.890	5.530	5.730	5.730	13,521,701
2022-10-25	6.000	6.020	5.440	5.510	5.510	19,316,401
2022-10-24	6.240	6.260	5.980	6.040	6.040	11,485,690
2022-10-21	6.190	6.330	6.120	6.220	6.220	10,668,338
2022-10-20	6.230	6.360	6.110	6.190	6.190	14,946,401
2022-10-19	6.230	6.300	6.160	6.220	6.220	13,034,900
2022-10-18	6.200	6.400	6.090	6.390	6.390	25,428,300
2022-10-17	6.130	6.250	6.060	6.180	6.180	28,297,190
2022-10-14	6.350	6.610	6.110	6.240	6.240	45,599,894
2022-10-13	5.400	6.010	5.370	6.010	6.010	7,138,722
2022-10-12	5.370	5.490	5.210	5.460	5.460	7,974,141
2022-10-11	5.580	5.630	5.210	5.370	5.370	9,454,927
2022-10-10	5.660	5.860	5.570	5.660	5.660	11,094,819
2022-09-30	5.560	6.170	5.530	5.880	5.880	17,139,306
2022-09-29	5.350	5.610	5.330	5.610	5.610	6,046,000
2022-09-28	5.410	5.520	5.300	5.300	5.300	3,117,100
2022-09-27	5.300	5.430	5.290	5.410	5.410	2,888,400
2022-09-26	5.400	5.430	5.250	5.280	5.280	3,847,400
2022-09-23	5.580	5.650	5.400	5.440	5.440	5,266,671
2022-09-22	5.700	5.820	5.620	5.630	5.630	3,489,200
2022-09-21	5.760	5.780	5.650	5.730	5.730	3,178,400
2022-09-20	5.700	5.800	5.650	5.780	5.780	2,708,300
2022-09-19	5.730	5.780	5.600	5.640	5.640	3,370,800
2022-09-16	5.970	5.970	5.680	5.740	5.740	5,660,301
2022-09-15	6.150	6.180	5.910	5.920	5.920	6,772,093
2022-09-14	6.100	6.160	6.030	6.110	6.110	5,091,637
2022-09-13	6.300	6.340	6.140	6.170	6.170	5,538,893
2022-09-09	6.280	6.370	6.210	6.280	6.280	6,980,400
2022-09-08	6.440	6.440	6.270	6.280	6.280	6,740,700
2022-09-07	6.570	6.620	6.370	6.440	6.440	11,701,300
2022-09-06	6.510	6.710	6.300	6.610	6.610	18,400,756
2022-09-05	6.330	6.580	6.200	6.510	6.510	14,251,887
2022-09-02	6.280	6.350	6.160	6.240	6.240	7,355,456
2022-09-01	6.180	6.310	6.120	6.290	6.290	7,104,000
2022-08-31	6.200	6.220	6.040	6.120	6.120	5,729,600
2022-08-30	6.090	6.280	6.090	6.200	6.200	6,758,210
2022-08-29	6.090	6.160	5.990	6.160	6.160	5,607,994
2022-08-26	6.000	6.150	5.950	6.100	6.100	5,770,900
2022-08-25	5.940	6.030	5.820	5.960	5.960	4,451,900
2022-08-24	6.110	6.140	5.940	5.940	5.940	4,407,500
2022-08-23	6.070	6.110	6.030	6.090	6.090	3,347,300
2022-08-22	6.020	6.140	5.960	6.070	6.070	3,444,600
2022-08-19	6.150	6.180	6.010	6.030	6.030	3,734,400
2022-08-18	6.110	6.150	5.970	6.150	6.150	4,887,700
2022-08-17	6.100	6.180	6.070	6.110	6.110	3,952,900
2022-08-16	6.070	6.110	6.040	6.080	6.080	3,084,000
2022-08-15	6.040	6.080	5.980	6.060	6.060	2,958,200
2022-08-12	6.040	6.100	6.010	6.050	6.050	2,749,500
2022-08-11	6.050	6.120	6.030	6.040	6.040	2,940,100
2022-08-10	5.990	6.200	5.990	6.040	6.040	4,312,000
2022-08-09	5.970	6.050	5.910	6.030	6.030	3,914,100
2022-08-08	5.790	5.990	5.780	5.980	5.980	4,620,600
2022-08-05	5.980	5.990	5.760	5.850	5.850	2,929,001

← NewerPage 17 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.