Hailir Pesticides and Chemicals Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.550	23.550	22.930	23.030	20.849	984,620
2022-02-07	25.200	25.420	22.680	23.600	21.365	3,455,620
2022-01-28	24.100	24.870	23.580	24.750	22.406	1,829,332
2022-01-27	23.690	24.580	23.420	24.000	21.727	1,882,604
2022-01-26	23.290	23.640	23.020	23.460	21.239	636,341
2022-01-25	23.600	23.830	22.680	23.050	20.867	1,258,641
2022-01-24	22.980	23.590	22.700	23.480	21.257	1,075,576
2022-01-21	22.900	23.430	22.760	22.980	20.804	2,000,678
2022-01-20	23.300	23.800	22.850	23.230	21.030	2,564,578
2022-01-19	24.300	24.300	22.340	23.650	21.411	3,705,331
2022-01-18	24.200	24.600	23.970	24.300	21.999	974,072
2022-01-17	24.770	24.900	24.090	24.200	21.908	1,063,497
2022-01-14	24.670	24.950	24.280	24.910	22.551	1,230,257
2022-01-13	25.210	25.600	24.380	24.680	22.343	1,996,354
2022-01-12	25.620	26.750	25.250	25.580	23.158	2,866,939
2022-01-11	25.850	26.560	25.470	25.670	23.239	1,396,515
2022-01-10	24.700	26.170	24.460	25.930	23.475	2,236,418
2022-01-07	24.600	25.070	24.450	24.640	22.307	922,498
2022-01-06	24.300	25.270	24.180	25.010	22.642	1,618,175
2022-01-05	25.070	25.100	24.050	24.390	22.080	2,100,541
2022-01-04	25.300	25.650	24.450	25.070	22.696	2,321,961
2021-12-31	25.720	25.960	24.800	25.110	22.732	1,602,694
2021-12-30	24.710	25.760	24.530	25.640	23.212	2,444,385
2021-12-29	25.460	25.550	24.360	24.710	22.370	2,513,809
2021-12-28	25.820	25.990	24.760	25.460	23.049	2,342,636
2021-12-27	26.310	26.730	25.680	25.800	23.357	1,432,929
2021-12-24	26.630	26.860	25.960	26.400	23.900	1,184,902
2021-12-23	25.290	26.750	24.690	26.630	24.108	2,988,216
2021-12-22	25.600	25.600	24.900	25.030	22.660	951,811
2021-12-21	24.550	25.650	24.550	25.500	23.085	1,687,957
2021-12-20	24.260	24.910	24.170	24.850	22.497	1,609,437
2021-12-17	24.900	25.870	24.360	24.790	22.443	1,777,270
2021-12-16	23.880	25.170	23.850	24.860	22.506	2,206,708
2021-12-15	23.800	24.250	23.780	23.900	21.637	1,137,696
2021-12-14	24.280	24.280	23.800	23.990	21.718	715,263
2021-12-13	24.080	24.480	23.580	24.310	22.008	1,517,920
2021-12-10	24.850	24.850	23.680	24.080	21.800	1,999,051
2021-12-09	24.940	24.940	24.130	24.480	22.162	968,236
2021-12-08	24.320	24.800	24.030	24.700	22.361	1,362,777
2021-12-07	24.990	25.480	24.180	24.320	22.017	2,099,169
2021-12-06	24.760	25.960	24.590	24.980	22.615	4,370,540
2021-12-03	24.400	24.580	24.100	24.480	22.162	1,928,858
2021-12-02	24.390	24.640	23.800	24.400	22.090	3,246,303
2021-12-01	24.100	24.660	23.660	24.230	21.936	3,148,290
2021-11-30	24.080	25.100	23.920	24.270	21.972	5,201,223
2021-11-29	24.200	24.340	23.660	24.000	21.727	5,216,464
2021-11-26	23.810	24.840	23.510	24.700	22.361	4,714,384
2021-11-25	22.680	24.110	22.550	24.070	21.791	5,570,036
2021-11-24	21.690	22.880	21.660	22.700	20.550	3,903,322
2021-11-23	21.690	21.810	21.480	21.750	19.690	1,838,402
2021-11-22	21.640	22.050	21.400	21.820	19.754	1,910,467
2021-11-19	20.850	21.720	20.220	21.610	19.564	3,184,219
2021-11-18	21.370	21.630	20.550	20.750	18.785	3,104,606
2021-11-17	21.330	21.490	20.850	21.370	19.346	1,806,345
2021-11-16	21.650	21.750	21.100	21.280	19.265	2,260,815
2021-11-15	21.170	21.950	21.000	21.650	19.600	3,116,467
2021-11-12	21.790	21.790	20.610	21.100	19.102	5,072,941
2021-11-11	20.060	21.940	20.060	21.700	19.645	5,726,349
2021-11-10	20.070	20.140	19.530	20.060	18.160	2,347,650
2021-11-09	20.840	20.840	19.720	20.050	18.151	5,626,650

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	1.0000 CNY
2022-06-13	1.0000 CNY
2021-06-08	0.4200 CNY
2020-06-15	0.4200 CNY
2019-07-04	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.