Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.800	13.810	13.440	13.650	13.166	4,259,200
2023-02-02	13.620	13.820	13.530	13.780	13.291	5,038,627
2023-02-01	13.490	13.630	13.430	13.620	13.137	4,029,711
2023-01-31	13.280	13.490	13.160	13.490	13.011	3,713,266
2023-01-30	13.260	13.360	13.210	13.270	12.799	3,532,339
2023-01-20	13.020	13.170	13.000	13.160	12.693	2,265,800
2023-01-19	12.990	13.030	12.960	13.020	12.558	1,959,075
2023-01-18	13.030	13.060	12.940	13.000	12.539	1,617,530
2023-01-17	13.020	13.120	12.960	13.000	12.539	1,759,600
2023-01-16	12.860	13.120	12.860	13.030	12.568	2,796,775
2023-01-13	12.940	13.000	12.810	12.920	12.462	2,994,200
2023-01-12	13.140	13.240	12.930	12.930	12.471	5,506,600
2023-01-11	13.490	13.580	13.100	13.170	12.703	5,580,589
2023-01-10	13.640	13.660	13.330	13.460	12.982	7,113,800
2023-01-09	13.700	13.700	13.430	13.700	13.214	6,993,727
2023-01-06	13.250	13.750	13.230	13.660	13.175	8,880,227
2023-01-05	13.580	13.580	13.280	13.310	12.838	7,213,827
2023-01-04	13.500	13.770	13.320	13.580	13.098	8,454,200
2023-01-03	13.080	13.600	13.080	13.600	13.117	10,698,900
2022-12-30	13.170	13.290	12.940	13.080	12.616	9,662,526
2022-12-29	13.560	13.800	13.360	13.360	12.886	12,697,200
2022-12-28	13.410	14.480	12.970	14.050	13.551	23,229,490
2022-12-27	13.550	13.720	13.220	13.590	13.108	12,601,380
2022-12-26	13.800	13.860	13.320	13.590	13.108	17,216,090
2022-12-23	15.010	15.770	13.700	14.090	13.590	27,460,949
2022-12-22	16.950	16.970	15.090	15.150	14.612	34,732,527
2022-12-21	14.620	15.500	14.620	15.500	14.950	19,906,869
2022-12-20	12.890	14.090	12.890	14.090	13.590	7,312,031
2022-12-19	12.900	13.390	12.780	12.810	12.355	5,927,866
2022-12-16	12.700	13.150	12.570	12.900	12.442	3,311,310
2022-12-15	12.880	12.940	12.740	12.790	12.336	2,282,900
2022-12-14	13.150	13.410	12.850	12.880	12.423	4,684,510
2022-12-13	12.800	13.160	12.630	13.150	12.683	4,452,343
2022-12-12	13.130	13.200	12.710	12.800	12.346	5,336,628
2022-12-09	13.030	13.790	13.030	13.200	12.732	9,167,145
2022-12-08	12.680	12.720	12.540	12.650	12.201	1,403,758
2022-12-07	12.580	12.770	12.470	12.680	12.230	2,301,000
2022-12-06	12.660	12.660	12.510	12.580	12.134	1,480,800
2022-12-05	12.570	12.690	12.460	12.680	12.230	2,665,238
2022-12-02	12.380	12.510	12.360	12.500	12.056	1,366,589
2022-12-01	12.480	12.540	12.400	12.400	11.960	1,823,571
2022-11-30	12.490	12.550	12.320	12.350	11.912	1,965,021
2022-11-29	12.100	12.380	12.090	12.360	11.921	1,819,182
2022-11-28	12.240	12.250	12.020	12.120	11.690	1,520,705
2022-11-25	12.470	12.510	12.270	12.290	11.854	1,592,449
2022-11-24	12.190	12.570	12.190	12.510	12.066	2,589,700
2022-11-23	12.300	12.350	12.080	12.190	11.757	1,635,300
2022-11-22	12.500	12.500	12.260	12.330	11.892	1,509,200
2022-11-21	12.340	12.480	12.030	12.450	12.008	1,495,600
2022-11-18	12.530	12.570	12.300	12.340	11.902	1,784,235
2022-11-17	12.460	12.540	12.400	12.540	12.095	1,495,300
2022-11-16	12.540	12.600	12.460	12.520	12.076	1,695,310
2022-11-15	12.400	12.550	12.280	12.540	12.095	1,887,268
2022-11-14	12.390	12.560	12.320	12.390	11.950	2,376,002
2022-11-11	12.770	12.770	12.370	12.460	12.018	4,372,600
2022-11-10	12.300	12.700	12.270	12.520	12.076	3,554,429
2022-11-09	12.280	12.410	12.250	12.330	11.892	1,709,791
2022-11-08	12.390	12.430	12.240	12.280	11.844	2,166,300
2022-11-07	12.230	12.530	12.180	12.390	11.950	3,314,802
2022-11-04	12.010	12.290	12.010	12.250	11.815	3,346,019

← NewerPage 16 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.