Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.320 | 6.690 | 6.100 | 6.230 | 6.230 | 81,704,011 |
| 2025-04-24 | 5.710 | 6.260 | 5.700 | 6.260 | 6.260 | 24,844,711 |
| 2025-04-23 | 5.610 | 5.850 | 5.610 | 5.690 | 5.690 | 41,820,301 |
| 2025-04-22 | 5.570 | 5.610 | 5.470 | 5.600 | 5.600 | 26,538,701 |
| 2025-04-21 | 5.470 | 5.610 | 5.470 | 5.570 | 5.570 | 24,059,700 |
| 2025-04-18 | 5.580 | 5.680 | 5.440 | 5.510 | 5.510 | 27,182,000 |
| 2025-04-17 | 5.390 | 5.780 | 5.310 | 5.640 | 5.640 | 46,446,400 |
| 2025-04-16 | 5.530 | 5.560 | 5.260 | 5.390 | 5.390 | 30,253,200 |
| 2025-04-15 | 5.680 | 5.750 | 5.460 | 5.500 | 5.500 | 41,157,400 |
| 2025-04-14 | 5.600 | 5.860 | 5.530 | 5.690 | 5.690 | 64,019,724 |
| 2025-04-11 | 4.970 | 5.460 | 4.850 | 5.460 | 5.460 | 50,742,922 |
| 2025-04-10 | 4.910 | 5.110 | 4.910 | 4.960 | 4.960 | 41,288,001 |
| 2025-04-09 | 4.720 | 4.990 | 4.410 | 4.910 | 4.910 | 50,598,129 |
| 2025-04-08 | 4.980 | 5.140 | 4.820 | 4.900 | 4.900 | 62,108,376 |
| 2025-04-07 | 5.530 | 5.690 | 5.360 | 5.360 | 5.360 | 16,796,674 |
| 2025-04-03 | 5.650 | 6.250 | 5.650 | 5.950 | 5.950 | 86,435,327 |
| 2025-04-02 | 6.690 | 6.790 | 6.270 | 6.270 | 6.270 | 73,962,574 |
| 2025-04-01 | 5.910 | 6.970 | 5.860 | 6.970 | 6.970 | 127,961,807 |
| 2025-03-31 | 6.160 | 6.780 | 6.000 | 6.340 | 6.340 | 114,458,737 |
| 2025-03-28 | 5.600 | 6.160 | 5.500 | 6.160 | 6.160 | 61,332,769 |
| 2025-03-27 | 5.080 | 5.600 | 5.040 | 5.600 | 5.600 | 23,469,351 |
| 2025-03-26 | 4.960 | 5.110 | 4.940 | 5.090 | 5.090 | 8,003,801 |
| 2025-03-25 | 5.050 | 5.060 | 4.830 | 4.980 | 4.980 | 9,559,645 |
| 2025-03-24 | 5.300 | 5.340 | 4.920 | 5.010 | 5.010 | 14,519,490 |
| 2025-03-21 | 5.400 | 5.450 | 5.260 | 5.300 | 5.300 | 7,205,900 |
| 2025-03-20 | 5.370 | 5.460 | 5.350 | 5.400 | 5.400 | 7,440,058 |
| 2025-03-19 | 5.390 | 5.440 | 5.360 | 5.380 | 5.380 | 6,600,800 |
| 2025-03-18 | 5.430 | 5.440 | 5.330 | 5.410 | 5.410 | 7,308,900 |
| 2025-03-17 | 5.340 | 5.480 | 5.290 | 5.380 | 5.380 | 12,702,259 |
| 2025-03-14 | 5.200 | 5.310 | 5.140 | 5.310 | 5.310 | 8,973,985 |
| 2025-03-13 | 5.350 | 5.370 | 5.130 | 5.200 | 5.200 | 8,781,473 |
| 2025-03-12 | 5.340 | 5.440 | 5.300 | 5.320 | 5.320 | 10,772,000 |
| 2025-03-11 | 5.230 | 5.420 | 5.110 | 5.330 | 5.330 | 15,673,600 |
| 2025-03-10 | 5.170 | 5.260 | 5.150 | 5.210 | 5.210 | 10,084,073 |
| 2025-03-07 | 5.220 | 5.230 | 5.100 | 5.110 | 5.110 | 6,700,497 |
| 2025-03-06 | 5.130 | 5.210 | 5.070 | 5.200 | 5.200 | 10,316,300 |
| 2025-03-05 | 5.260 | 5.280 | 5.050 | 5.140 | 5.140 | 10,415,900 |
| 2025-03-04 | 5.170 | 5.280 | 5.160 | 5.270 | 5.270 | 6,990,088 |
| 2025-03-03 | 5.130 | 5.300 | 5.110 | 5.220 | 5.220 | 12,633,701 |
| 2025-02-28 | 5.200 | 5.200 | 5.080 | 5.090 | 5.090 | 8,225,400 |
| 2025-02-27 | 5.300 | 5.350 | 5.090 | 5.180 | 5.180 | 12,457,300 |
| 2025-02-26 | 5.230 | 5.320 | 5.220 | 5.270 | 5.270 | 8,227,200 |
| 2025-02-25 | 5.220 | 5.340 | 5.140 | 5.220 | 5.220 | 9,715,900 |
| 2025-02-24 | 5.230 | 5.320 | 5.180 | 5.230 | 5.230 | 10,368,115 |
| 2025-02-21 | 5.290 | 5.320 | 5.130 | 5.220 | 5.220 | 9,139,092 |
| 2025-02-20 | 5.270 | 5.350 | 5.230 | 5.280 | 5.280 | 8,301,501 |
| 2025-02-19 | 5.240 | 5.280 | 5.190 | 5.270 | 5.270 | 8,177,601 |
| 2025-02-18 | 5.470 | 5.510 | 5.220 | 5.240 | 5.240 | 10,838,100 |
| 2025-02-17 | 5.360 | 5.520 | 5.360 | 5.470 | 5.470 | 9,378,867 |
| 2025-02-14 | 5.420 | 5.540 | 5.330 | 5.360 | 5.360 | 10,465,400 |
| 2025-02-13 | 5.510 | 5.530 | 5.440 | 5.450 | 5.450 | 7,961,067 |
| 2025-02-12 | 5.530 | 5.550 | 5.440 | 5.510 | 5.510 | 9,473,900 |
| 2025-02-11 | 5.680 | 5.700 | 5.520 | 5.540 | 5.540 | 8,685,200 |
| 2025-02-10 | 5.550 | 5.680 | 5.530 | 5.680 | 5.680 | 11,281,600 |
| 2025-02-07 | 5.400 | 5.570 | 5.380 | 5.510 | 5.510 | 14,066,900 |
| 2025-02-06 | 5.330 | 5.410 | 5.240 | 5.410 | 5.410 | 9,555,800 |
| 2025-02-05 | 5.350 | 5.410 | 5.320 | 5.370 | 5.370 | 7,313,100 |
| 2025-01-27 | 5.340 | 5.450 | 5.270 | 5.320 | 5.320 | 7,435,985 |
| 2025-01-24 | 5.300 | 5.360 | 5.190 | 5.330 | 5.330 | 8,664,885 |
| 2025-01-23 | 5.360 | 5.400 | 5.260 | 5.260 | 5.260 | 8,561,985 |
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.