Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.300 | 7.450 | 7.280 | 7.340 | 7.340 | 14,776,101 |
| 2025-07-23 | 7.480 | 7.500 | 7.310 | 7.320 | 7.320 | 18,448,358 |
| 2025-07-22 | 7.620 | 7.680 | 7.440 | 7.490 | 7.490 | 22,877,500 |
| 2025-07-21 | 7.610 | 7.760 | 7.570 | 7.680 | 7.680 | 29,132,697 |
| 2025-07-18 | 7.410 | 7.670 | 7.250 | 7.660 | 7.660 | 37,651,058 |
| 2025-07-17 | 7.320 | 7.490 | 7.310 | 7.400 | 7.400 | 21,499,273 |
| 2025-07-16 | 7.290 | 7.400 | 7.250 | 7.360 | 7.360 | 17,597,200 |
| 2025-07-15 | 7.490 | 7.490 | 7.180 | 7.290 | 7.290 | 25,651,301 |
| 2025-07-14 | 7.360 | 7.490 | 7.280 | 7.490 | 7.490 | 26,990,037 |
| 2025-07-11 | 7.350 | 7.460 | 7.210 | 7.370 | 7.370 | 30,309,561 |
| 2025-07-10 | 7.220 | 7.770 | 7.160 | 7.370 | 7.370 | 35,751,791 |
| 2025-07-09 | 7.360 | 7.360 | 7.120 | 7.150 | 7.150 | 34,656,001 |
| 2025-07-08 | 7.350 | 7.650 | 7.220 | 7.430 | 7.430 | 40,092,720 |
| 2025-07-07 | 7.470 | 7.800 | 7.330 | 7.360 | 7.360 | 46,032,061 |
| 2025-07-04 | 7.380 | 7.890 | 7.380 | 7.540 | 7.540 | 56,512,325 |
| 2025-07-03 | 7.290 | 7.500 | 7.170 | 7.320 | 7.320 | 39,968,559 |
| 2025-07-02 | 7.010 | 7.490 | 6.990 | 7.410 | 7.410 | 68,409,033 |
| 2025-07-01 | 6.920 | 7.030 | 6.860 | 7.030 | 7.030 | 27,674,500 |
| 2025-06-30 | 6.860 | 6.920 | 6.780 | 6.920 | 6.920 | 17,429,381 |
| 2025-06-27 | 6.780 | 6.830 | 6.720 | 6.770 | 6.770 | 15,783,400 |
| 2025-06-26 | 6.750 | 6.840 | 6.660 | 6.790 | 6.790 | 18,922,100 |
| 2025-06-25 | 6.820 | 6.890 | 6.700 | 6.770 | 6.770 | 22,044,000 |
| 2025-06-24 | 6.780 | 6.840 | 6.680 | 6.820 | 6.820 | 18,986,800 |
| 2025-06-23 | 6.510 | 6.730 | 6.480 | 6.700 | 6.700 | 18,757,800 |
| 2025-06-20 | 6.630 | 6.680 | 6.510 | 6.630 | 6.630 | 18,423,800 |
| 2025-06-19 | 6.880 | 6.880 | 6.570 | 6.590 | 6.590 | 30,558,342 |
| 2025-06-18 | 7.120 | 7.180 | 6.860 | 6.870 | 6.870 | 32,859,198 |
| 2025-06-17 | 7.160 | 7.330 | 7.070 | 7.210 | 7.210 | 40,105,228 |
| 2025-06-16 | 7.000 | 7.170 | 6.900 | 7.080 | 7.080 | 25,790,100 |
| 2025-06-13 | 7.230 | 7.290 | 6.930 | 6.980 | 6.980 | 38,233,111 |
| 2025-06-12 | 7.200 | 7.360 | 7.120 | 7.300 | 7.300 | 35,994,439 |
| 2025-06-11 | 7.760 | 7.760 | 7.230 | 7.270 | 7.270 | 58,545,186 |
| 2025-06-10 | 7.740 | 8.500 | 7.530 | 7.760 | 7.760 | 57,465,875 |
| 2025-06-09 | 7.540 | 7.990 | 7.450 | 7.810 | 7.810 | 57,446,461 |
| 2025-06-06 | 8.320 | 8.680 | 7.690 | 7.690 | 7.690 | 92,800,948 |
| 2025-06-05 | 8.660 | 9.180 | 8.500 | 8.540 | 8.540 | 85,845,050 |
| 2025-06-04 | 9.100 | 9.260 | 8.470 | 8.740 | 8.740 | 107,345,632 |
| 2025-06-03 | 7.910 | 9.060 | 7.780 | 9.060 | 9.060 | 67,637,056 |
| 2025-05-30 | 7.770 | 8.830 | 7.740 | 8.240 | 8.240 | 113,524,702 |
| 2025-05-29 | 7.680 | 8.190 | 7.360 | 8.030 | 8.030 | 85,734,647 |
| 2025-05-28 | 8.500 | 8.770 | 7.710 | 7.800 | 7.800 | 118,387,908 |
| 2025-05-27 | 7.200 | 8.150 | 7.120 | 8.150 | 8.150 | 68,516,233 |
| 2025-05-26 | 7.240 | 7.860 | 7.000 | 7.410 | 7.410 | 88,848,894 |
| 2025-05-23 | 6.990 | 7.880 | 6.880 | 7.560 | 7.560 | 112,115,029 |
| 2025-05-22 | 7.340 | 8.000 | 7.100 | 7.160 | 7.160 | 121,550,175 |
| 2025-05-21 | 6.550 | 7.270 | 6.500 | 7.270 | 7.270 | 46,946,072 |
| 2025-05-20 | 6.500 | 6.980 | 6.440 | 6.610 | 6.610 | 60,165,642 |
| 2025-05-19 | 6.510 | 6.580 | 6.250 | 6.540 | 6.540 | 45,854,790 |
| 2025-05-16 | 6.350 | 6.500 | 6.100 | 6.480 | 6.480 | 48,997,770 |
| 2025-05-15 | 6.320 | 6.720 | 6.320 | 6.330 | 6.330 | 56,012,100 |
| 2025-05-14 | 6.260 | 6.440 | 6.260 | 6.310 | 6.310 | 39,063,991 |
| 2025-05-13 | 6.350 | 6.480 | 6.210 | 6.320 | 6.320 | 49,018,900 |
| 2025-05-12 | 6.500 | 6.690 | 6.290 | 6.300 | 6.300 | 69,591,826 |
| 2025-05-09 | 5.890 | 6.480 | 5.890 | 6.480 | 6.480 | 27,502,201 |
| 2025-05-08 | 5.930 | 5.980 | 5.870 | 5.890 | 5.890 | 21,355,900 |
| 2025-05-07 | 5.950 | 5.990 | 5.780 | 5.910 | 5.910 | 29,887,224 |
| 2025-05-06 | 5.750 | 5.950 | 5.750 | 5.910 | 5.910 | 35,792,700 |
| 2025-04-30 | 5.960 | 6.400 | 5.670 | 5.690 | 5.690 | 41,192,570 |
| 2025-04-29 | 6.150 | 6.180 | 5.820 | 5.930 | 5.930 | 49,293,571 |
| 2025-04-28 | 6.170 | 6.600 | 5.860 | 6.350 | 6.350 | 60,113,401 |
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.