Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.860	11.910	11.800	11.900	11.577	1,403,200
2023-10-30	11.700	11.860	11.630	11.850	11.528	1,861,800
2023-10-27	11.540	11.720	11.410	11.680	11.362	1,628,800
2023-10-26	11.350	11.540	11.290	11.490	11.178	1,183,734
2023-10-25	11.500	11.500	11.350	11.420	11.110	1,274,625
2023-10-24	11.140	11.360	11.000	11.340	11.032	1,885,928
2023-10-23	11.310	11.310	10.910	10.990	10.691	1,772,571
2023-10-20	11.130	11.500	11.120	11.320	11.012	2,061,300
2023-10-19	11.150	11.280	11.010	11.120	10.818	891,900
2023-10-18	11.360	11.370	11.160	11.180	10.876	918,600
2023-10-17	11.420	11.420	11.230	11.350	11.041	1,038,300
2023-10-16	11.350	11.380	11.260	11.350	11.041	936,600
2023-10-13	11.360	11.390	11.240	11.320	11.012	1,052,600
2023-10-12	11.310	11.440	11.270	11.430	11.119	1,102,900
2023-10-11	11.260	11.400	11.180	11.310	11.003	1,421,903
2023-10-10	11.300	11.340	11.150	11.230	10.925	1,210,969
2023-10-09	11.600	11.600	11.200	11.240	10.934	2,466,903
2023-09-28	11.400	11.640	11.400	11.570	11.255	1,394,439
2023-09-27	11.330	11.430	11.230	11.390	11.080	1,170,032
2023-09-26	11.830	11.830	11.310	11.360	11.051	2,896,971
2023-09-25	11.840	11.950	11.680	11.720	11.401	2,344,786
2023-09-22	12.020	12.100	11.600	11.860	11.538	4,494,350
2023-09-21	12.400	12.400	11.930	12.050	11.722	5,097,878
2023-09-20	11.980	12.550	11.980	12.400	12.063	7,451,323
2023-09-19	11.940	12.400	11.920	12.110	11.781	5,112,700
2023-09-18	11.860	12.120	11.780	12.010	11.684	3,740,583
2023-09-15	11.900	11.950	11.780	11.860	11.538	1,740,428
2023-09-14	11.960	12.080	11.760	11.910	11.586	3,300,645
2023-09-13	12.140	12.250	11.910	11.950	11.625	5,766,349
2023-09-12	11.930	11.980	11.880	11.970	11.645	1,193,749
2023-09-11	11.800	11.950	11.780	11.900	11.577	1,334,600
2023-09-08	11.810	11.880	11.700	11.760	11.440	999,600
2023-09-07	11.970	11.970	11.790	11.810	11.489	1,059,000
2023-09-06	11.840	11.950	11.750	11.950	11.625	1,362,509
2023-09-05	11.820	11.880	11.760	11.840	11.518	994,600
2023-09-04	11.590	11.840	11.520	11.830	11.508	1,553,609
2023-09-01	11.350	11.550	11.350	11.540	11.226	770,900
2023-08-31	11.460	11.500	11.400	11.470	11.158	568,300
2023-08-30	11.380	11.560	11.360	11.480	11.168	1,013,009
2023-08-29	11.150	11.410	11.110	11.380	11.071	1,169,400
2023-08-28	11.450	11.450	11.110	11.150	10.847	1,551,110
2023-08-25	11.140	11.260	10.920	10.960	10.662	1,270,439
2023-08-24	11.410	11.430	11.050	11.140	10.837	1,229,478
2023-08-23	11.490	11.490	11.280	11.290	10.983	716,300
2023-08-22	11.730	11.790	11.300	11.470	11.158	1,450,900
2023-08-21	11.800	11.910	11.720	11.730	11.411	662,100
2023-08-18	11.750	11.890	11.750	11.760	11.440	1,003,200
2023-08-17	11.600	11.810	11.480	11.790	11.469	1,025,200
2023-08-16	11.690	11.760	11.600	11.650	11.333	982,400
2023-08-15	11.640	11.680	11.570	11.660	11.343	618,900
2023-08-14	11.680	11.680	11.560	11.640	11.324	625,203
2023-08-11	11.800	11.920	11.700	11.710	11.392	842,700
2023-08-10	11.760	11.900	11.760	11.870	11.547	636,300
2023-08-09	11.930	11.930	11.750	11.770	11.450	807,600
2023-08-08	11.830	12.050	11.810	11.940	11.615	1,050,539
2023-08-07	11.960	11.960	11.810	11.840	11.518	1,027,600
2023-08-04	12.090	12.150	11.920	11.930	11.606	1,555,900
2023-08-03	12.150	12.200	12.050	12.090	11.761	692,289
2023-08-02	12.120	12.180	12.080	12.170	11.839	856,859
2023-08-01	12.140	12.200	12.090	12.180	11.849	867,086

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1000 CNY
2025-05-22	0.1000 CNY
2024-05-24	0.1000 CNY
2023-04-28	0.1000 CNY
2022-05-24	0.2000 CNY
2021-12-01	0.1000 CNY

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