Hunan Haili Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.020 | 8.390 | 8.000 | 8.170 | 8.170 | 19,610,393 |
| 2021-11-08 | 7.960 | 8.350 | 7.310 | 8.280 | 8.280 | 34,243,384 |
| 2021-11-05 | 8.680 | 8.780 | 8.050 | 8.080 | 8.080 | 42,899,391 |
| 2021-11-04 | 7.910 | 8.640 | 7.900 | 8.640 | 8.640 | 52,623,636 |
| 2021-11-03 | 7.920 | 7.960 | 7.690 | 7.850 | 7.850 | 8,994,660 |
| 2021-11-02 | 7.460 | 8.050 | 7.450 | 7.770 | 7.770 | 20,378,254 |
| 2021-11-01 | 7.360 | 7.480 | 7.320 | 7.450 | 7.450 | 4,230,359 |
| 2021-10-29 | 7.290 | 7.500 | 7.290 | 7.360 | 7.360 | 3,145,401 |
| 2021-10-28 | 7.600 | 7.670 | 7.220 | 7.300 | 7.300 | 7,764,580 |
| 2021-10-27 | 7.690 | 7.880 | 7.600 | 7.610 | 7.610 | 7,540,874 |
| 2021-10-26 | 7.350 | 7.790 | 7.350 | 7.690 | 7.690 | 11,087,450 |
| 2021-10-25 | 7.380 | 7.410 | 7.310 | 7.350 | 7.350 | 2,670,020 |
| 2021-10-22 | 7.550 | 7.550 | 7.370 | 7.410 | 7.410 | 4,888,900 |
| 2021-10-21 | 7.600 | 7.620 | 7.490 | 7.560 | 7.560 | 3,963,120 |
| 2021-10-20 | 7.650 | 7.650 | 7.450 | 7.590 | 7.590 | 5,332,510 |
| 2021-10-19 | 7.450 | 7.700 | 7.310 | 7.600 | 7.600 | 8,170,892 |
| 2021-10-18 | 7.550 | 7.610 | 7.350 | 7.450 | 7.450 | 5,309,980 |
| 2021-10-15 | 7.600 | 7.680 | 7.510 | 7.550 | 7.550 | 3,494,490 |
| 2021-10-14 | 7.550 | 7.630 | 7.460 | 7.600 | 7.600 | 4,003,400 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-25 | 0.0520 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.