Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.120	12.190	11.920	12.020	11.693	1,148,363
2023-04-28	11.740	11.870	11.680	11.850	11.528	729,344
2023-04-27	11.630	11.790	11.600	11.720	11.304	771,900
2023-04-26	11.560	11.790	11.480	11.710	11.294	1,143,552
2023-04-25	11.840	12.020	11.460	11.530	11.121	1,816,123
2023-04-24	11.910	12.040	11.760	11.990	11.565	962,700
2023-04-21	12.150	12.320	11.870	11.920	11.497	1,625,463
2023-04-20	12.350	12.370	12.140	12.180	11.748	1,120,843
2023-04-19	12.400	12.430	12.320	12.370	11.931	871,400
2023-04-18	12.570	12.620	12.410	12.430	11.989	1,653,362
2023-04-17	12.600	12.660	12.530	12.630	12.182	1,233,300
2023-04-14	12.640	12.690	12.520	12.600	12.153	1,096,910
2023-04-13	12.600	12.670	12.510	12.630	12.182	1,761,391
2023-04-12	12.760	12.760	12.500	12.600	12.153	2,452,837
2023-04-11	12.760	12.800	12.610	12.700	12.249	1,729,600
2023-04-10	13.020	13.080	12.760	12.860	12.404	3,850,993
2023-04-07	12.760	13.800	12.610	13.100	12.635	8,357,710
2023-04-06	12.330	12.660	12.200	12.590	12.143	1,493,701
2023-04-04	12.500	12.580	12.330	12.330	11.892	1,198,779
2023-04-03	12.430	12.560	12.350	12.530	12.085	1,228,373
2023-03-31	12.300	12.410	12.240	12.320	11.883	1,030,891
2023-03-30	12.400	12.410	12.170	12.220	11.786	1,344,110
2023-03-29	12.450	12.500	12.360	12.400	11.960	1,065,873
2023-03-28	12.700	12.740	12.420	12.470	12.027	2,699,439
2023-03-27	12.650	13.080	12.490	12.810	12.355	3,509,351
2023-03-24	12.720	12.760	12.580	12.630	12.182	1,323,400
2023-03-23	12.750	12.810	12.620	12.720	12.269	1,114,451
2023-03-22	12.720	12.900	12.710	12.770	12.317	1,097,748
2023-03-21	12.530	12.770	12.480	12.750	12.298	1,525,800
2023-03-20	12.610	12.660	12.400	12.510	12.066	2,244,500
2023-03-17	12.990	13.090	12.770	12.810	12.355	1,952,400
2023-03-16	13.130	13.140	12.900	12.940	12.481	1,382,985
2023-03-15	12.920	13.250	12.920	13.180	12.712	1,374,983
2023-03-14	13.200	13.230	12.780	12.850	12.394	1,615,100
2023-03-13	13.230	13.230	12.980	13.160	12.693	1,181,900
2023-03-10	13.220	13.310	13.190	13.220	12.751	1,245,100
2023-03-09	13.230	13.340	13.140	13.300	12.828	1,179,000
2023-03-08	13.100	13.220	13.080	13.200	12.732	1,054,010
2023-03-07	13.510	13.530	13.100	13.150	12.683	2,232,100
2023-03-06	13.590	13.630	13.430	13.500	13.021	1,415,300
2023-03-03	13.550	13.600	13.460	13.590	13.108	1,459,809
2023-03-02	13.670	13.720	13.530	13.530	13.050	1,861,800
2023-03-01	13.550	13.660	13.510	13.650	13.166	1,462,510
2023-02-28	13.580	13.630	13.360	13.550	13.069	2,690,149
2023-02-27	13.550	13.800	13.460	13.590	13.108	2,445,091
2023-02-24	13.700	13.700	13.500	13.540	13.060	1,471,503
2023-02-23	13.860	13.860	13.590	13.660	13.175	1,979,300
2023-02-22	13.770	13.860	13.680	13.780	13.291	1,720,330
2023-02-21	13.640	13.870	13.610	13.830	13.339	2,878,300
2023-02-20	13.470	13.650	13.420	13.640	13.156	1,953,364
2023-02-17	13.520	13.760	13.460	13.520	13.040	3,110,128
2023-02-16	13.980	13.980	13.360	13.460	12.982	4,926,700
2023-02-15	13.880	14.110	13.830	13.890	13.397	3,325,560
2023-02-14	13.950	13.950	13.800	13.900	13.407	2,901,470
2023-02-13	13.840	13.890	13.760	13.840	13.349	2,742,600
2023-02-10	13.810	13.950	13.710	13.810	13.320	2,888,700
2023-02-09	13.580	13.850	13.550	13.840	13.349	3,694,039
2023-02-08	13.600	13.730	13.590	13.660	13.175	2,898,200
2023-02-07	13.680	13.740	13.540	13.600	13.117	2,254,076
2023-02-06	13.550	13.720	13.500	13.670	13.185	2,705,000

← NewerPage 15 of 21 · 1,212 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.