Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.300 | 6.560 | 6.240 | 6.250 | 6.250 | 16,592,101 |
| 2022-05-10 | 6.360 | 6.740 | 6.270 | 6.400 | 6.400 | 21,944,600 |
| 2022-05-09 | 6.460 | 6.850 | 6.380 | 6.550 | 6.550 | 31,976,300 |
| 2022-05-06 | 5.630 | 6.310 | 5.470 | 6.310 | 6.310 | 12,170,301 |
| 2022-05-05 | 5.600 | 5.770 | 5.540 | 5.740 | 5.740 | 9,204,201 |
| 2022-04-29 | 5.590 | 5.790 | 5.590 | 5.650 | 5.650 | 9,682,400 |
| 2022-04-28 | 5.700 | 5.820 | 5.460 | 5.550 | 5.550 | 10,359,800 |
| 2022-04-27 | 5.490 | 5.730 | 5.270 | 5.680 | 5.680 | 14,672,185 |
| 2022-04-26 | 5.780 | 5.870 | 5.420 | 5.450 | 5.450 | 13,683,774 |
| 2022-04-25 | 5.680 | 6.180 | 5.650 | 5.680 | 5.680 | 16,315,267 |
| 2022-04-22 | 5.840 | 6.020 | 5.830 | 5.870 | 5.870 | 25,161,377 |
| 2022-04-21 | 7.160 | 7.160 | 6.480 | 6.480 | 6.480 | 17,827,480 |
| 2022-04-20 | 7.220 | 7.400 | 7.020 | 7.200 | 7.200 | 16,475,674 |
| 2022-04-19 | 7.200 | 7.510 | 7.160 | 7.280 | 7.280 | 18,592,954 |
| 2022-04-18 | 7.130 | 7.440 | 6.910 | 7.300 | 7.300 | 15,787,667 |
| 2022-04-15 | 7.460 | 7.460 | 7.100 | 7.170 | 7.170 | 18,040,001 |
| 2022-04-14 | 7.100 | 7.500 | 6.960 | 7.470 | 7.470 | 24,029,880 |
| 2022-04-13 | 7.370 | 7.620 | 7.110 | 7.150 | 7.150 | 20,927,800 |
| 2022-04-12 | 7.520 | 7.550 | 7.200 | 7.450 | 7.450 | 26,311,254 |
| 2022-04-11 | 7.060 | 7.450 | 7.010 | 7.160 | 7.160 | 19,823,587 |
| 2022-04-08 | 7.120 | 7.190 | 6.730 | 7.130 | 7.130 | 17,138,177 |
| 2022-04-07 | 7.330 | 7.330 | 7.030 | 7.060 | 7.060 | 12,721,810 |
| 2022-04-06 | 7.090 | 7.330 | 7.070 | 7.290 | 7.290 | 18,361,600 |
| 2022-04-01 | 7.050 | 7.170 | 6.920 | 7.090 | 7.090 | 15,654,400 |
| 2022-03-31 | 7.180 | 7.290 | 7.020 | 7.100 | 7.100 | 20,403,315 |
| 2022-03-30 | 7.250 | 7.350 | 7.100 | 7.200 | 7.200 | 23,152,100 |
| 2022-03-29 | 7.180 | 7.800 | 7.120 | 7.350 | 7.350 | 30,814,050 |
| 2022-03-28 | 7.030 | 7.420 | 7.030 | 7.190 | 7.190 | 24,116,600 |
| 2022-03-25 | 7.450 | 7.820 | 7.280 | 7.300 | 7.300 | 36,463,200 |
| 2022-03-24 | 7.350 | 7.690 | 7.180 | 7.560 | 7.560 | 37,275,200 |
| 2022-03-23 | 7.300 | 7.500 | 7.270 | 7.390 | 7.390 | 29,106,400 |
| 2022-03-22 | 7.690 | 7.720 | 7.110 | 7.300 | 7.300 | 41,375,610 |
| 2022-03-21 | 7.320 | 8.120 | 7.320 | 7.820 | 7.820 | 58,078,955 |
| 2022-03-18 | 7.200 | 7.570 | 7.080 | 7.430 | 7.430 | 49,333,444 |
| 2022-03-17 | 7.170 | 7.480 | 7.040 | 7.310 | 7.310 | 52,790,246 |
| 2022-03-16 | 7.510 | 7.650 | 6.920 | 7.180 | 7.180 | 54,501,999 |
| 2022-03-15 | 7.860 | 8.080 | 7.670 | 7.670 | 7.670 | 53,290,050 |
| 2022-03-14 | 8.980 | 9.260 | 8.520 | 8.520 | 8.520 | 50,716,649 |
| 2022-03-11 | 9.470 | 10.150 | 9.470 | 9.470 | 9.470 | 73,954,438 |
| 2022-03-10 | 10.240 | 10.520 | 9.660 | 10.520 | 10.520 | 92,560,763 |
| 2022-03-09 | 10.210 | 10.600 | 9.080 | 9.560 | 9.560 | 84,070,764 |
| 2022-03-08 | 10.090 | 10.090 | 9.160 | 10.090 | 10.090 | 99,677,960 |
| 2022-03-07 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 2,002,068 |
| 2022-03-04 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 3,912,719 |
| 2022-03-03 | 7.180 | 7.580 | 7.110 | 7.580 | 7.580 | 26,693,986 |
| 2022-03-02 | 6.170 | 6.890 | 6.160 | 6.890 | 6.890 | 38,030,986 |
| 2022-03-01 | 5.760 | 6.260 | 5.700 | 6.260 | 6.260 | 9,560,210 |
| 2022-02-28 | 5.690 | 5.840 | 5.580 | 5.690 | 5.690 | 4,867,367 |
| 2022-02-25 | 5.870 | 5.990 | 5.740 | 5.760 | 5.760 | 7,168,700 |
| 2022-02-24 | 5.900 | 6.130 | 5.780 | 5.820 | 5.820 | 12,835,700 |
| 2022-02-23 | 5.800 | 6.210 | 5.700 | 5.990 | 5.990 | 13,042,220 |
| 2022-02-22 | 5.950 | 5.950 | 5.710 | 5.740 | 5.740 | 6,276,300 |
| 2022-02-21 | 5.960 | 6.030 | 5.820 | 5.950 | 5.950 | 6,397,400 |
| 2022-02-18 | 5.700 | 6.060 | 5.650 | 5.920 | 5.920 | 9,802,426 |
| 2022-02-17 | 5.790 | 5.900 | 5.670 | 5.750 | 5.750 | 7,977,600 |
| 2022-02-16 | 5.910 | 6.030 | 5.820 | 5.880 | 5.880 | 10,452,743 |
| 2022-02-15 | 5.790 | 6.090 | 5.750 | 5.990 | 5.990 | 17,448,771 |
| 2022-02-14 | 5.580 | 6.090 | 5.580 | 6.090 | 6.090 | 8,772,200 |
| 2022-02-11 | 5.650 | 5.830 | 5.450 | 5.540 | 5.540 | 7,312,900 |
| 2022-02-10 | 5.660 | 5.750 | 5.580 | 5.670 | 5.670 | 6,213,100 |
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.