Guangxi Hechi Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.630	5.830	5.630	5.820	5.820	4,102,529
2022-08-03	5.570	5.850	5.570	5.630	5.630	5,018,088
2022-08-02	6.010	6.020	5.540	5.610	5.610	8,504,429
2022-08-01	6.010	6.090	5.950	6.070	6.070	4,145,900
2022-07-29	5.980	6.090	5.960	6.000	6.000	4,658,000
2022-07-28	5.970	6.090	5.960	5.990	5.990	4,135,600
2022-07-27	6.000	6.050	5.930	5.960	5.960	2,910,429
2022-07-26	5.970	6.090	5.870	6.030	6.030	3,980,700
2022-07-25	5.960	6.000	5.890	5.950	5.950	3,103,787
2022-07-22	6.060	6.080	5.860	5.960	5.960	5,653,100
2022-07-21	6.060	6.120	6.010	6.080	6.080	4,915,400
2022-07-20	6.020	6.050	5.980	6.050	6.050	3,937,800
2022-07-19	6.070	6.070	5.950	6.030	6.030	4,315,600
2022-07-18	5.880	6.050	5.880	6.020	6.020	5,367,718
2022-07-15	6.000	6.050	5.860	5.880	5.880	6,352,400
2022-07-14	6.030	6.130	6.000	6.050	6.050	6,833,947
2022-07-13	6.040	6.130	6.020	6.060	6.060	8,766,801
2022-07-12	6.430	6.450	6.130	6.190	6.190	15,715,148
2022-07-11	6.570	6.950	6.370	6.550	6.550	28,628,192
2022-07-08	5.830	6.440	5.820	6.440	6.440	12,643,255
2022-07-07	5.870	5.950	5.780	5.850	5.850	4,980,900
2022-07-06	6.140	6.140	5.890	5.940	5.940	5,693,100
2022-07-05	6.110	6.260	6.050	6.110	6.110	7,058,301
2022-07-04	6.100	6.150	6.060	6.110	6.110	3,796,000
2022-07-01	6.080	6.130	5.950	6.100	6.100	3,945,932
2022-06-30	6.020	6.140	6.020	6.050	6.050	3,850,800
2022-06-29	6.280	6.320	6.020	6.020	6.020	7,742,900
2022-06-28	6.220	6.300	6.160	6.270	6.270	6,714,500
2022-06-27	6.170	6.320	6.140	6.220	6.220	6,772,054
2022-06-24	6.110	6.230	6.110	6.170	6.170	5,523,701
2022-06-23	6.120	6.150	6.020	6.120	6.120	7,149,703
2022-06-22	6.170	6.360	6.060	6.180	6.180	8,241,800
2022-06-21	6.270	6.370	6.100	6.180	6.180	9,138,900
2022-06-20	6.330	6.500	6.130	6.330	6.330	12,009,700
2022-06-17	6.180	6.260	6.040	6.210	6.210	8,794,740
2022-06-16	5.970	6.300	5.960	6.150	6.150	13,519,393
2022-06-15	6.300	6.340	6.000	6.010	6.010	12,988,153
2022-06-14	6.200	6.300	5.980	6.220	6.220	10,568,584
2022-06-13	6.450	6.540	6.210	6.320	6.320	13,015,700
2022-06-10	6.510	6.580	6.430	6.550	6.550	11,665,765
2022-06-09	6.680	6.760	6.450	6.480	6.480	17,833,200
2022-06-08	7.020	7.190	6.570	6.660	6.660	32,684,364
2022-06-07	6.500	7.020	6.290	7.020	7.020	31,358,276
2022-06-06	5.790	6.380	5.790	6.380	6.380	9,014,011
2022-06-02	5.860	5.880	5.750	5.800	5.800	5,740,800
2022-06-01	5.960	6.060	5.760	5.850	5.850	8,758,389
2022-05-31	5.990	6.000	5.800	5.940	5.940	8,917,700
2022-05-30	6.130	6.150	5.920	5.980	5.980	8,807,054
2022-05-27	6.320	6.360	6.050	6.120	6.120	12,443,101
2022-05-26	6.530	6.600	6.180	6.270	6.270	13,315,354
2022-05-25	6.460	6.540	6.220	6.510	6.510	12,951,469
2022-05-24	6.990	7.030	6.350	6.390	6.390	24,797,201
2022-05-23	6.770	7.080	6.770	7.050	7.050	21,484,600
2022-05-20	7.270	7.330	6.960	7.050	7.050	24,819,400
2022-05-19	6.930	7.400	6.930	7.270	7.270	39,576,555
2022-05-18	6.630	7.590	6.310	7.270	7.270	53,019,156
2022-05-17	7.700	8.180	6.900	6.900	6.900	46,061,716
2022-05-16	7.010	7.670	7.000	7.670	7.670	30,851,350
2022-05-13	6.410	6.970	6.410	6.970	6.970	9,083,801
2022-05-12	6.250	6.750	6.210	6.340	6.340	18,047,867

← NewerPage 18 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.