Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.350 | 5.440 | 5.210 | 5.250 | 5.250 | 8,198,985 |
| 2025-01-21 | 5.620 | 5.680 | 5.280 | 5.350 | 5.350 | 15,216,485 |
| 2025-01-20 | 5.370 | 5.450 | 5.200 | 5.420 | 5.420 | 9,524,200 |
| 2025-01-17 | 5.300 | 5.370 | 5.200 | 5.340 | 5.340 | 7,943,265 |
| 2025-01-16 | 5.340 | 5.380 | 5.230 | 5.310 | 5.310 | 11,994,999 |
| 2025-01-15 | 5.260 | 5.550 | 5.200 | 5.330 | 5.330 | 17,949,965 |
| 2025-01-14 | 4.930 | 5.370 | 4.910 | 5.260 | 5.260 | 16,332,500 |
| 2025-01-13 | 4.850 | 4.950 | 4.750 | 4.930 | 4.930 | 12,299,673 |
| 2025-01-10 | 5.100 | 5.180 | 4.970 | 4.970 | 4.970 | 8,606,200 |
| 2025-01-09 | 5.200 | 5.260 | 5.110 | 5.140 | 5.140 | 8,853,700 |
| 2025-01-08 | 5.210 | 5.370 | 5.060 | 5.240 | 5.240 | 15,053,775 |
| 2025-01-07 | 5.010 | 5.270 | 5.010 | 5.210 | 5.210 | 16,927,486 |
| 2025-01-06 | 5.610 | 5.610 | 5.120 | 5.120 | 5.120 | 21,017,270 |
| 2025-01-03 | 5.910 | 5.950 | 5.600 | 5.690 | 5.690 | 26,617,761 |
| 2025-01-02 | 5.630 | 6.150 | 5.600 | 5.960 | 5.960 | 41,202,818 |
| 2024-12-31 | 5.620 | 5.750 | 5.530 | 5.590 | 5.590 | 14,207,434 |
| 2024-12-30 | 5.730 | 5.830 | 5.560 | 5.570 | 5.570 | 23,687,025 |
| 2024-12-27 | 5.380 | 5.920 | 5.310 | 5.680 | 5.680 | 29,900,300 |
| 2024-12-26 | 5.380 | 5.480 | 5.320 | 5.380 | 5.380 | 8,502,200 |
| 2024-12-25 | 5.660 | 5.730 | 5.250 | 5.360 | 5.360 | 12,526,200 |
| 2024-12-24 | 5.700 | 5.780 | 5.440 | 5.640 | 5.640 | 16,280,900 |
| 2024-12-23 | 6.220 | 6.220 | 5.700 | 5.730 | 5.730 | 16,998,500 |
| 2024-12-20 | 6.180 | 6.260 | 6.110 | 6.160 | 6.160 | 11,848,800 |
| 2024-12-19 | 6.100 | 6.220 | 6.020 | 6.170 | 6.170 | 13,044,900 |
| 2024-12-18 | 6.230 | 6.280 | 6.050 | 6.200 | 6.200 | 15,115,500 |
| 2024-12-17 | 6.720 | 6.810 | 6.200 | 6.230 | 6.230 | 27,256,343 |
| 2024-12-16 | 6.640 | 6.850 | 6.570 | 6.660 | 6.660 | 29,704,142 |
| 2024-12-13 | 6.790 | 6.880 | 6.550 | 6.560 | 6.560 | 31,791,700 |
| 2024-12-12 | 6.610 | 7.050 | 6.540 | 6.700 | 6.700 | 43,515,945 |
| 2024-12-11 | 6.580 | 6.780 | 6.400 | 6.510 | 6.510 | 41,185,598 |
| 2024-12-10 | 7.210 | 7.210 | 6.550 | 6.680 | 6.680 | 60,925,246 |
| 2024-12-09 | 6.130 | 6.550 | 6.110 | 6.550 | 6.550 | 8,813,980 |
| 2024-12-06 | 5.850 | 6.040 | 5.790 | 5.950 | 5.950 | 19,518,201 |
| 2024-12-05 | 5.780 | 5.870 | 5.710 | 5.870 | 5.870 | 11,974,293 |
| 2024-12-04 | 5.900 | 5.930 | 5.720 | 5.770 | 5.770 | 16,054,402 |
| 2024-12-03 | 6.090 | 6.140 | 5.900 | 5.950 | 5.950 | 22,055,000 |
| 2024-12-02 | 5.930 | 6.150 | 5.930 | 6.100 | 6.100 | 32,925,602 |
| 2024-11-29 | 5.960 | 6.180 | 5.900 | 5.910 | 5.910 | 38,633,815 |
| 2024-11-28 | 6.130 | 6.580 | 5.920 | 5.940 | 5.940 | 56,556,370 |
| 2024-11-27 | 6.100 | 6.770 | 5.700 | 6.440 | 6.440 | 86,398,154 |
| 2024-11-26 | 5.980 | 6.150 | 5.680 | 6.150 | 6.150 | 47,959,290 |
| 2024-11-25 | 5.270 | 5.590 | 5.120 | 5.590 | 5.590 | 15,090,100 |
| 2024-11-22 | 5.350 | 5.350 | 5.030 | 5.080 | 5.080 | 10,298,200 |
| 2024-11-21 | 5.330 | 5.390 | 5.210 | 5.310 | 5.310 | 9,375,500 |
| 2024-11-20 | 5.300 | 5.450 | 5.220 | 5.360 | 5.360 | 12,822,700 |
| 2024-11-19 | 5.210 | 5.250 | 5.020 | 5.250 | 5.250 | 10,884,685 |
| 2024-11-18 | 5.450 | 5.490 | 5.120 | 5.160 | 5.160 | 14,628,000 |
| 2024-11-15 | 5.580 | 5.620 | 5.370 | 5.370 | 5.370 | 12,965,902 |
| 2024-11-14 | 5.690 | 5.730 | 5.500 | 5.540 | 5.540 | 11,353,800 |
| 2024-11-13 | 5.820 | 5.890 | 5.520 | 5.730 | 5.730 | 18,291,500 |
| 2024-11-12 | 5.910 | 6.090 | 5.800 | 5.860 | 5.860 | 22,841,900 |
| 2024-11-11 | 5.910 | 5.950 | 5.680 | 5.920 | 5.920 | 23,094,900 |
| 2024-11-08 | 5.700 | 6.050 | 5.700 | 5.970 | 5.970 | 32,261,400 |
| 2024-11-07 | 5.610 | 5.730 | 5.520 | 5.690 | 5.690 | 19,286,335 |
| 2024-11-06 | 5.730 | 5.850 | 5.550 | 5.620 | 5.620 | 28,801,553 |
| 2024-11-05 | 5.630 | 5.780 | 5.590 | 5.700 | 5.700 | 27,701,401 |
| 2024-11-04 | 5.720 | 5.950 | 5.560 | 5.630 | 5.630 | 41,802,841 |
| 2024-11-01 | 6.070 | 6.690 | 5.690 | 5.770 | 5.770 | 73,841,154 |
| 2024-10-31 | 6.200 | 6.200 | 5.860 | 6.200 | 6.200 | 76,680,420 |
| 2024-10-30 | 5.050 | 5.640 | 5.050 | 5.640 | 5.640 | 25,441,627 |
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.