Guangxi Hechi Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.340 | 5.450 | 5.120 | 5.130 | 5.130 | 75,502,980 |
| 2024-10-28 | 4.560 | 4.950 | 4.560 | 4.950 | 4.950 | 32,437,629 |
| 2024-10-25 | 4.330 | 4.510 | 4.310 | 4.500 | 4.500 | 22,240,900 |
| 2024-10-24 | 4.230 | 4.420 | 4.230 | 4.360 | 4.360 | 25,132,286 |
| 2024-10-23 | 4.270 | 4.390 | 4.190 | 4.270 | 4.270 | 23,046,808 |
| 2024-10-22 | 4.050 | 4.360 | 4.040 | 4.270 | 4.270 | 28,006,010 |
| 2024-10-21 | 4.070 | 4.080 | 3.970 | 4.040 | 4.040 | 16,626,762 |
| 2024-10-18 | 4.000 | 4.120 | 4.000 | 4.080 | 4.080 | 23,597,900 |
| 2024-10-17 | 4.180 | 4.320 | 4.040 | 4.070 | 4.070 | 18,223,658 |
| 2024-10-16 | 4.110 | 4.280 | 4.080 | 4.160 | 4.160 | 19,298,958 |
| 2024-10-15 | 4.100 | 4.180 | 4.040 | 4.050 | 4.050 | 12,822,600 |
| 2024-10-14 | 4.070 | 4.100 | 3.990 | 4.090 | 4.090 | 13,995,200 |
| 2024-10-11 | 4.080 | 4.180 | 3.970 | 4.000 | 4.000 | 19,899,837 |
| 2024-10-10 | 4.040 | 4.270 | 4.030 | 4.080 | 4.080 | 24,414,154 |
| 2024-10-09 | 4.570 | 4.580 | 4.130 | 4.130 | 4.130 | 29,389,700 |
| 2024-10-08 | 4.840 | 4.840 | 4.230 | 4.590 | 4.590 | 50,520,526 |
| 2024-09-30 | 4.110 | 4.480 | 4.040 | 4.400 | 4.400 | 51,580,521 |
| 2024-09-27 | 3.980 | 4.190 | 3.940 | 4.090 | 4.090 | 46,117,614 |
| 2024-09-26 | 3.950 | 4.020 | 3.800 | 4.020 | 4.020 | 47,754,325 |
| 2024-09-25 | 3.810 | 4.250 | 3.730 | 4.110 | 4.110 | 58,044,074 |
| 2024-09-24 | 3.750 | 4.020 | 3.680 | 3.860 | 3.860 | 53,479,303 |
| 2024-09-23 | 3.480 | 3.750 | 3.470 | 3.750 | 3.750 | 32,085,100 |
| 2024-09-20 | 3.500 | 3.530 | 3.400 | 3.410 | 3.410 | 12,209,500 |
| 2024-09-19 | 3.400 | 3.500 | 3.320 | 3.480 | 3.480 | 19,789,338 |
| 2024-09-18 | 3.530 | 3.590 | 3.340 | 3.390 | 3.390 | 26,369,400 |
| 2024-09-13 | 3.380 | 3.650 | 3.330 | 3.560 | 3.560 | 35,539,348 |
| 2024-09-12 | 3.310 | 3.440 | 3.310 | 3.320 | 3.320 | 13,227,300 |
| 2024-09-11 | 3.320 | 3.350 | 3.270 | 3.290 | 3.290 | 9,184,700 |
| 2024-09-10 | 3.360 | 3.390 | 3.260 | 3.310 | 3.310 | 10,671,800 |
| 2024-09-09 | 3.260 | 3.400 | 3.230 | 3.340 | 3.340 | 15,693,400 |
| 2024-09-06 | 3.340 | 3.360 | 3.240 | 3.250 | 3.250 | 12,182,700 |
| 2024-09-05 | 3.300 | 3.380 | 3.280 | 3.320 | 3.320 | 11,923,700 |
| 2024-09-04 | 3.370 | 3.390 | 3.280 | 3.300 | 3.300 | 15,091,600 |
| 2024-09-03 | 3.400 | 3.450 | 3.330 | 3.380 | 3.380 | 13,986,800 |
| 2024-09-02 | 3.490 | 3.520 | 3.370 | 3.390 | 3.390 | 20,319,000 |
| 2024-08-30 | 3.410 | 3.580 | 3.300 | 3.530 | 3.530 | 30,310,200 |
| 2024-08-29 | 3.280 | 3.600 | 3.280 | 3.390 | 3.390 | 28,029,782 |
| 2024-08-28 | 3.470 | 3.490 | 3.290 | 3.310 | 3.310 | 36,073,177 |
| 2024-08-27 | 3.430 | 3.740 | 3.370 | 3.650 | 3.650 | 43,398,882 |
| 2024-08-26 | 3.350 | 3.450 | 3.250 | 3.400 | 3.400 | 22,588,600 |
| 2024-08-23 | 3.290 | 3.450 | 3.260 | 3.330 | 3.330 | 27,537,792 |
| 2024-08-22 | 3.290 | 3.490 | 3.260 | 3.370 | 3.370 | 33,704,600 |
| 2024-08-21 | 3.180 | 3.300 | 3.180 | 3.270 | 3.270 | 26,767,102 |
| 2024-08-20 | 3.220 | 3.350 | 3.140 | 3.200 | 3.200 | 32,247,053 |
| 2024-08-19 | 3.550 | 3.560 | 3.310 | 3.310 | 3.310 | 37,738,302 |
| 2024-08-16 | 3.750 | 4.010 | 3.570 | 3.680 | 3.680 | 63,324,555 |
| 2024-08-15 | 3.750 | 4.060 | 3.670 | 3.820 | 3.820 | 70,724,400 |
| 2024-08-14 | 3.840 | 3.960 | 3.680 | 3.750 | 3.750 | 61,745,073 |
| 2024-08-13 | 3.740 | 3.990 | 3.730 | 3.880 | 3.880 | 86,663,034 |
| 2024-08-12 | 3.770 | 3.970 | 3.570 | 3.630 | 3.630 | 65,197,963 |
| 2024-08-09 | 3.920 | 4.060 | 3.810 | 3.810 | 3.810 | 39,417,883 |
| 2024-08-08 | 3.940 | 4.750 | 3.940 | 4.230 | 4.230 | 100,105,888 |
| 2024-08-07 | 4.380 | 4.550 | 4.380 | 4.380 | 4.380 | 49,234,762 |
| 2024-08-06 | 4.870 | 4.870 | 4.050 | 4.870 | 4.870 | 113,416,491 |
| 2024-08-05 | 4.430 | 4.430 | 4.180 | 4.430 | 4.430 | 44,032,038 |
| 2024-08-02 | 3.920 | 4.030 | 3.800 | 4.030 | 4.030 | 17,846,228 |
| 2024-08-01 | 3.450 | 3.660 | 3.440 | 3.660 | 3.660 | 48,900,520 |
| 2024-07-31 | 3.300 | 3.330 | 3.150 | 3.330 | 3.330 | 66,005,482 |
| 2024-07-30 | 2.950 | 3.030 | 2.830 | 3.030 | 3.030 | 20,834,949 |
| 2024-07-29 | 2.760 | 2.780 | 2.700 | 2.750 | 2.750 | 14,471,346 |
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.