Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.150	12.200	12.100	12.140	11.810	1,063,800
2023-07-28	12.080	12.170	11.960	12.160	11.829	1,166,200
2023-07-27	12.130	12.200	12.030	12.040	11.713	1,011,700
2023-07-26	12.010	12.240	11.950	12.160	11.829	1,815,700
2023-07-25	11.950	12.050	11.910	12.000	11.674	894,100
2023-07-24	11.850	11.950	11.780	11.870	11.547	947,400
2023-07-21	11.880	12.080	11.880	11.910	11.586	1,495,400
2023-07-20	12.060	12.200	11.900	11.920	11.596	2,490,600
2023-07-19	12.210	12.640	12.020	12.070	11.742	4,256,149
2023-07-18	11.880	12.160	11.810	12.040	11.713	2,116,727
2023-07-17	11.830	11.890	11.740	11.840	11.518	1,150,700
2023-07-14	11.850	11.900	11.810	11.900	11.577	1,058,709
2023-07-13	11.850	11.950	11.840	11.890	11.567	825,209
2023-07-12	11.900	11.920	11.820	11.830	11.508	1,344,700
2023-07-11	11.760	11.900	11.760	11.890	11.567	1,626,810
2023-07-10	11.920	11.950	11.770	11.850	11.528	1,853,246
2023-07-07	12.040	12.040	11.700	11.800	11.479	3,191,246
2023-07-06	11.680	11.890	11.600	11.850	11.528	1,848,832
2023-07-05	11.710	11.770	11.650	11.670	11.353	1,223,720
2023-07-04	11.700	11.740	11.650	11.700	11.382	980,678
2023-07-03	11.720	11.820	11.620	11.700	11.382	1,480,800
2023-06-30	11.510	11.670	11.450	11.640	11.324	1,457,305
2023-06-29	11.630	11.630	11.360	11.460	11.148	690,988
2023-06-28	11.550	11.560	11.360	11.420	11.110	991,649
2023-06-27	11.280	11.540	11.240	11.510	11.197	988,710
2023-06-26	11.430	11.550	11.230	11.260	10.954	1,340,888
2023-06-21	11.480	11.630	11.420	11.430	11.119	929,900
2023-06-20	11.590	11.600	11.430	11.480	11.168	964,700
2023-06-19	11.790	11.820	11.580	11.610	11.294	1,060,420
2023-06-16	11.950	11.980	11.760	11.790	11.469	914,700
2023-06-15	11.820	11.930	11.750	11.870	11.547	839,073
2023-06-14	11.950	12.290	11.810	11.820	11.499	1,933,900
2023-06-13	11.610	11.920	11.560	11.890	11.567	1,542,463
2023-06-12	11.420	11.750	11.300	11.710	11.392	1,349,800
2023-06-09	11.630	11.640	11.380	11.430	11.119	722,573
2023-06-08	11.470	11.490	11.340	11.380	11.071	575,500
2023-06-07	11.570	11.570	11.380	11.430	11.119	1,019,039
2023-06-06	11.850	11.860	11.520	11.570	11.255	1,091,763
2023-06-05	11.880	11.880	11.750	11.810	11.489	545,900
2023-06-02	11.700	11.860	11.650	11.820	11.499	1,027,600
2023-06-01	11.500	11.740	11.470	11.640	11.324	823,200
2023-05-31	11.620	11.710	11.540	11.580	11.265	844,200
2023-05-30	11.800	11.860	11.590	11.700	11.382	1,053,600
2023-05-29	11.930	11.990	11.750	11.800	11.479	907,800
2023-05-26	12.030	12.030	11.810	11.930	11.606	650,009
2023-05-25	12.020	12.020	11.870	11.990	11.664	911,810
2023-05-24	11.990	12.030	11.850	11.960	11.635	685,810
2023-05-23	12.090	12.090	11.920	11.940	11.615	695,239
2023-05-22	11.860	12.030	11.850	12.030	11.703	1,167,439
2023-05-19	11.850	12.190	11.800	11.900	11.577	937,949
2023-05-18	11.800	11.880	11.750	11.850	11.528	880,749
2023-05-17	11.770	11.910	11.740	11.800	11.479	933,900
2023-05-16	11.890	11.890	11.770	11.790	11.469	497,800
2023-05-15	11.760	11.890	11.700	11.880	11.557	702,732
2023-05-12	11.870	11.950	11.730	11.730	11.411	837,610
2023-05-11	11.960	11.990	11.860	11.880	11.557	576,439
2023-05-10	11.800	11.950	11.640	11.920	11.596	633,600
2023-05-09	11.950	11.950	11.740	11.760	11.440	939,000
2023-05-08	11.970	12.090	11.910	11.940	11.615	670,400
2023-05-05	11.990	12.050	11.850	11.960	11.635	874,163

← NewerPage 14 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.