Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.650 | 7.660 | 7.570 | 7.600 | 7.600 | 9,199,900 |
| 2025-10-23 | 7.610 | 7.650 | 7.530 | 7.630 | 7.630 | 10,239,500 |
| 2025-10-22 | 7.560 | 7.660 | 7.500 | 7.610 | 7.610 | 13,260,542 |
| 2025-10-21 | 7.410 | 7.580 | 7.350 | 7.570 | 7.570 | 14,197,201 |
| 2025-10-20 | 7.250 | 7.430 | 7.250 | 7.410 | 7.410 | 12,252,141 |
| 2025-10-17 | 7.310 | 7.390 | 7.200 | 7.260 | 7.260 | 11,645,600 |
| 2025-10-16 | 7.410 | 7.450 | 7.260 | 7.280 | 7.280 | 10,899,729 |
| 2025-10-15 | 7.300 | 7.420 | 7.250 | 7.410 | 7.410 | 11,008,729 |
| 2025-10-14 | 7.340 | 7.430 | 7.250 | 7.300 | 7.300 | 10,552,137 |
| 2025-10-13 | 7.200 | 7.340 | 7.010 | 7.340 | 7.340 | 11,285,101 |
| 2025-10-10 | 7.300 | 7.460 | 7.260 | 7.370 | 7.370 | 12,322,000 |
| 2025-10-09 | 7.270 | 7.310 | 7.210 | 7.310 | 7.310 | 10,515,700 |
| 2025-09-30 | 7.280 | 7.310 | 7.240 | 7.260 | 7.260 | 7,196,200 |
| 2025-09-29 | 7.210 | 7.310 | 7.130 | 7.270 | 7.270 | 9,310,500 |
| 2025-09-26 | 7.200 | 7.300 | 7.080 | 7.230 | 7.230 | 9,369,600 |
| 2025-09-25 | 7.300 | 7.360 | 7.170 | 7.190 | 7.190 | 10,730,100 |
| 2025-09-24 | 7.160 | 7.400 | 7.140 | 7.340 | 7.340 | 14,487,379 |
| 2025-09-23 | 7.350 | 7.350 | 7.050 | 7.190 | 7.190 | 12,700,529 |
| 2025-09-22 | 7.250 | 7.390 | 7.160 | 7.330 | 7.330 | 13,180,400 |
| 2025-09-19 | 7.360 | 7.410 | 7.250 | 7.270 | 7.270 | 12,893,503 |
| 2025-09-18 | 7.660 | 7.660 | 7.310 | 7.380 | 7.380 | 20,714,531 |
| 2025-09-17 | 7.670 | 7.720 | 7.630 | 7.660 | 7.660 | 13,687,851 |
| 2025-09-16 | 7.850 | 7.870 | 7.580 | 7.720 | 7.720 | 18,312,401 |
| 2025-09-15 | 7.740 | 7.740 | 7.610 | 7.690 | 7.690 | 18,980,600 |
| 2025-09-12 | 7.860 | 7.870 | 7.660 | 7.730 | 7.730 | 30,001,432 |
| 2025-09-11 | 7.900 | 8.230 | 7.720 | 7.930 | 7.930 | 47,844,932 |
| 2025-09-10 | 7.790 | 8.130 | 7.610 | 7.870 | 7.870 | 59,767,921 |
| 2025-09-09 | 7.160 | 7.870 | 7.110 | 7.870 | 7.870 | 32,420,056 |
| 2025-09-08 | 7.060 | 7.200 | 7.060 | 7.150 | 7.150 | 9,860,600 |
| 2025-09-05 | 7.070 | 7.090 | 6.830 | 7.080 | 7.080 | 14,100,792 |
| 2025-09-04 | 7.160 | 7.160 | 7.000 | 7.030 | 7.030 | 11,273,501 |
| 2025-09-03 | 7.440 | 7.460 | 7.100 | 7.160 | 7.160 | 17,764,229 |
| 2025-09-02 | 7.220 | 7.590 | 7.220 | 7.470 | 7.470 | 29,409,432 |
| 2025-09-01 | 7.180 | 7.250 | 7.120 | 7.220 | 7.220 | 9,538,729 |
| 2025-08-29 | 7.250 | 7.260 | 7.140 | 7.180 | 7.180 | 8,859,795 |
| 2025-08-28 | 7.160 | 7.270 | 7.010 | 7.200 | 7.200 | 15,198,900 |
| 2025-08-27 | 7.520 | 7.540 | 7.210 | 7.210 | 7.210 | 25,522,900 |
| 2025-08-26 | 7.550 | 7.620 | 7.520 | 7.550 | 7.550 | 15,471,137 |
| 2025-08-25 | 7.590 | 7.620 | 7.530 | 7.570 | 7.570 | 15,379,700 |
| 2025-08-22 | 7.650 | 7.670 | 7.520 | 7.570 | 7.570 | 17,996,900 |
| 2025-08-21 | 7.640 | 7.680 | 7.530 | 7.680 | 7.680 | 23,945,479 |
| 2025-08-20 | 7.500 | 7.610 | 7.410 | 7.580 | 7.580 | 20,783,501 |
| 2025-08-19 | 7.580 | 7.720 | 7.520 | 7.530 | 7.530 | 27,966,600 |
| 2025-08-18 | 7.530 | 7.640 | 7.460 | 7.640 | 7.640 | 37,413,714 |
| 2025-08-15 | 7.600 | 7.740 | 7.500 | 7.720 | 7.720 | 24,452,901 |
| 2025-08-14 | 8.110 | 8.230 | 7.530 | 7.670 | 7.670 | 35,709,499 |
| 2025-08-13 | 8.020 | 8.240 | 7.930 | 8.160 | 8.160 | 28,946,530 |
| 2025-08-12 | 8.220 | 8.350 | 8.020 | 8.080 | 8.080 | 31,173,233 |
| 2025-08-11 | 8.300 | 8.380 | 8.080 | 8.280 | 8.280 | 42,111,433 |
| 2025-08-08 | 7.870 | 8.570 | 7.750 | 8.410 | 8.410 | 61,789,833 |
| 2025-08-07 | 7.870 | 8.740 | 7.580 | 8.100 | 8.100 | 79,003,409 |
| 2025-08-06 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2025-08-05 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2025-08-04 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2025-08-01 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2025-07-31 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2025-07-30 | 7.300 | 8.020 | 7.250 | 8.020 | 8.020 | 49,977,613 |
| 2025-07-29 | 7.360 | 7.410 | 7.210 | 7.290 | 7.290 | 15,789,500 |
| 2025-07-28 | 7.290 | 7.540 | 7.270 | 7.380 | 7.380 | 20,458,000 |
| 2025-07-25 | 7.320 | 7.480 | 7.250 | 7.310 | 7.310 | 20,490,402 |
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.