Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.750 | 5.930 | 5.630 | 5.690 | 5.690 | 7,520,847 |
| 2022-02-08 | 5.690 | 5.870 | 5.600 | 5.780 | 5.780 | 8,299,810 |
| 2022-02-07 | 5.420 | 5.750 | 5.290 | 5.670 | 5.670 | 8,853,800 |
| 2022-01-28 | 5.220 | 5.610 | 5.200 | 5.450 | 5.450 | 10,684,900 |
| 2022-01-27 | 5.300 | 5.430 | 5.140 | 5.190 | 5.190 | 9,443,555 |
| 2022-01-26 | 5.440 | 5.550 | 5.200 | 5.310 | 5.310 | 14,250,700 |
| 2022-01-25 | 6.030 | 6.110 | 5.680 | 5.680 | 5.680 | 15,161,519 |
| 2022-01-24 | 6.820 | 6.880 | 6.310 | 6.310 | 6.310 | 24,359,372 |
| 2022-01-21 | 6.360 | 7.010 | 6.220 | 7.010 | 7.010 | 31,022,808 |
| 2022-01-20 | 6.220 | 6.780 | 6.110 | 6.370 | 6.370 | 22,201,901 |
| 2022-01-19 | 6.080 | 6.450 | 5.900 | 6.220 | 6.220 | 17,129,591 |
| 2022-01-18 | 6.930 | 6.990 | 6.240 | 6.270 | 6.270 | 29,322,420 |
| 2022-01-17 | 6.170 | 6.930 | 6.090 | 6.930 | 6.930 | 14,955,878 |
| 2022-01-14 | 5.720 | 6.300 | 5.600 | 6.300 | 6.300 | 19,498,121 |
| 2022-01-13 | 5.650 | 5.730 | 5.600 | 5.730 | 5.730 | 7,781,120 |
| 2022-01-12 | 5.580 | 5.730 | 5.490 | 5.730 | 5.730 | 8,711,717 |
| 2022-01-11 | 5.520 | 5.680 | 5.470 | 5.550 | 5.550 | 6,656,000 |
| 2022-01-10 | 5.500 | 5.630 | 5.390 | 5.580 | 5.580 | 7,067,457 |
| 2022-01-07 | 5.710 | 5.800 | 5.410 | 5.470 | 5.470 | 12,097,564 |
| 2022-01-06 | 5.600 | 5.880 | 5.590 | 5.760 | 5.760 | 15,293,420 |
| 2022-01-05 | 6.510 | 6.640 | 5.830 | 5.960 | 5.960 | 30,016,311 |
| 2022-01-04 | 6.480 | 6.480 | 6.450 | 6.480 | 6.480 | 10,155,000 |
| 2021-12-31 | 5.220 | 5.890 | 5.180 | 5.890 | 5.890 | 14,876,133 |
| 2021-12-30 | 5.300 | 5.500 | 5.150 | 5.350 | 5.350 | 10,585,941 |
| 2021-12-29 | 5.680 | 5.820 | 5.280 | 5.410 | 5.410 | 18,095,031 |
| 2021-12-28 | 5.020 | 5.540 | 5.020 | 5.540 | 5.540 | 10,450,948 |
| 2021-12-27 | 4.820 | 5.050 | 4.820 | 5.040 | 5.040 | 2,853,984 |
| 2021-12-24 | 4.960 | 5.020 | 4.860 | 4.860 | 4.860 | 1,987,301 |
| 2021-12-23 | 5.030 | 5.060 | 4.960 | 5.000 | 5.000 | 2,225,300 |
| 2021-12-22 | 5.100 | 5.130 | 5.020 | 5.030 | 5.030 | 3,582,901 |
| 2021-12-21 | 4.860 | 5.180 | 4.830 | 5.090 | 5.090 | 5,747,787 |
| 2021-12-20 | 4.790 | 4.930 | 4.770 | 4.870 | 4.870 | 2,657,883 |
| 2021-12-17 | 4.830 | 4.870 | 4.790 | 4.800 | 4.800 | 1,252,100 |
| 2021-12-16 | 4.770 | 4.850 | 4.720 | 4.830 | 4.830 | 1,497,100 |
| 2021-12-15 | 4.750 | 4.830 | 4.750 | 4.800 | 4.800 | 1,807,600 |
| 2021-12-14 | 4.830 | 4.830 | 4.750 | 4.800 | 4.800 | 1,644,200 |
| 2021-12-13 | 4.780 | 4.890 | 4.650 | 4.840 | 4.840 | 3,219,019 |
| 2021-12-10 | 4.680 | 4.780 | 4.600 | 4.760 | 4.760 | 2,962,072 |
| 2021-12-09 | 4.670 | 4.680 | 4.600 | 4.640 | 4.640 | 1,367,694 |
| 2021-12-08 | 4.580 | 4.750 | 4.520 | 4.670 | 4.670 | 2,384,520 |
| 2021-12-07 | 4.570 | 4.640 | 4.480 | 4.520 | 4.520 | 898,600 |
| 2021-12-06 | 4.720 | 4.720 | 4.550 | 4.580 | 4.580 | 1,461,400 |
| 2021-12-03 | 4.750 | 4.790 | 4.700 | 4.730 | 4.730 | 857,950 |
| 2021-12-02 | 4.770 | 4.810 | 4.710 | 4.750 | 4.750 | 1,037,550 |
| 2021-12-01 | 4.670 | 4.790 | 4.670 | 4.770 | 4.770 | 1,236,200 |
| 2021-11-30 | 4.660 | 4.750 | 4.650 | 4.700 | 4.700 | 1,297,183 |
| 2021-11-29 | 4.770 | 4.830 | 4.640 | 4.680 | 4.680 | 1,900,600 |
| 2021-11-26 | 4.650 | 4.880 | 4.650 | 4.770 | 4.770 | 3,046,301 |
| 2021-11-25 | 4.650 | 4.740 | 4.580 | 4.670 | 4.670 | 1,185,010 |
| 2021-11-24 | 4.650 | 4.680 | 4.560 | 4.650 | 4.650 | 1,205,510 |
| 2021-11-23 | 4.590 | 4.630 | 4.590 | 4.620 | 4.620 | 822,601 |
| 2021-11-22 | 4.590 | 4.610 | 4.510 | 4.570 | 4.570 | 828,501 |
| 2021-11-19 | 4.590 | 4.610 | 4.480 | 4.580 | 4.580 | 973,201 |
| 2021-11-18 | 4.590 | 4.620 | 4.500 | 4.510 | 4.510 | 799,500 |
| 2021-11-17 | 4.590 | 4.590 | 4.500 | 4.560 | 4.560 | 622,301 |
| 2021-11-16 | 4.610 | 4.630 | 4.520 | 4.560 | 4.560 | 906,700 |
| 2021-11-15 | 4.570 | 4.650 | 4.510 | 4.610 | 4.610 | 1,550,000 |
| 2021-11-12 | 4.610 | 4.610 | 4.510 | 4.550 | 4.550 | 707,300 |
| 2021-11-11 | 4.570 | 4.610 | 4.520 | 4.560 | 4.560 | 897,200 |
| 2021-11-10 | 4.520 | 4.630 | 4.510 | 4.590 | 4.590 | 1,832,300 |
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.