Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.010	12.290	12.010	12.250	11.815	3,346,019
2022-11-03	11.970	12.210	11.960	12.150	11.719	1,901,202
2022-11-02	12.070	12.100	11.910	12.020	11.593	1,979,100
2022-11-01	11.840	12.030	11.720	12.020	11.593	1,997,039
2022-10-31	11.560	11.850	11.530	11.770	11.352	1,834,238
2022-10-28	12.070	12.110	11.520	11.600	11.188	3,287,620
2022-10-27	12.300	12.690	12.110	12.150	11.719	5,010,642
2022-10-26	11.970	12.800	11.910	12.550	12.105	4,733,758
2022-10-25	12.090	12.090	11.620	11.900	11.478	2,010,500
2022-10-24	12.200	12.340	12.000	12.010	11.584	2,177,698
2022-10-21	12.360	12.360	12.100	12.100	11.671	1,494,135
2022-10-20	12.310	12.490	12.140	12.360	11.921	2,323,022
2022-10-19	12.480	12.590	12.400	12.480	12.037	1,719,100
2022-10-18	12.600	12.690	12.400	12.540	12.095	1,956,419
2022-10-17	12.280	12.600	12.260	12.600	12.153	1,959,119
2022-10-14	12.480	12.500	12.330	12.440	11.999	2,186,291
2022-10-13	12.010	12.480	11.990	12.280	11.844	2,370,370
2022-10-12	11.820	12.160	11.650	12.160	11.729	2,720,425
2022-10-11	11.810	11.810	11.410	11.700	11.285	1,678,988
2022-10-10	12.020	12.200	11.520	11.610	11.198	2,085,900
2022-09-30	12.050	12.210	11.910	12.020	11.593	1,458,387
2022-09-29	12.110	12.310	11.990	12.060	11.632	1,944,600
2022-09-28	12.390	12.430	12.040	12.050	11.622	2,580,633
2022-09-27	12.300	12.460	12.150	12.450	12.008	2,535,922
2022-09-26	12.630	12.790	12.200	12.290	11.854	4,014,699
2022-09-23	13.760	13.760	12.840	12.870	12.413	5,295,839
2022-09-22	13.400	13.800	13.270	13.800	13.310	3,471,813
2022-09-21	13.450	13.510	13.030	13.500	13.021	2,263,123
2022-09-20	13.400	13.640	13.340	13.530	13.050	2,861,659
2022-09-19	13.400	13.760	13.130	13.310	12.838	2,248,610
2022-09-16	13.720	13.820	13.350	13.370	12.896	2,984,578
2022-09-15	14.100	14.340	13.540	13.650	13.166	4,529,707
2022-09-14	14.300	14.300	13.880	14.150	13.648	4,053,300
2022-09-13	14.570	14.930	14.240	14.340	13.831	4,493,535
2022-09-09	15.150	15.290	14.530	14.650	14.130	9,292,557
2022-09-08	16.300	16.300	14.920	15.140	14.603	17,437,490
2022-09-07	14.160	15.040	14.160	15.040	14.506	3,372,020
2022-09-06	13.290	13.680	13.290	13.670	13.185	3,862,159
2022-09-05	13.380	13.500	13.210	13.280	12.809	1,922,900
2022-09-02	13.390	13.490	13.210	13.440	12.963	1,829,799
2022-09-01	13.450	13.670	13.250	13.330	12.857	2,417,300
2022-08-31	14.170	14.170	13.450	13.560	13.079	3,927,300
2022-08-30	14.430	14.610	14.130	14.200	13.696	2,600,739
2022-08-29	14.100	14.530	14.100	14.440	13.928	2,521,200
2022-08-26	14.300	14.710	14.230	14.350	13.841	3,353,971
2022-08-25	14.890	15.110	14.070	14.280	13.773	8,402,352
2022-08-24	16.030	16.030	14.730	14.820	14.294	8,086,339
2022-08-23	16.020	16.200	15.750	15.940	15.374	4,150,053
2022-08-22	16.140	16.330	15.780	15.930	15.365	4,856,651
2022-08-19	16.040	16.660	15.700	16.120	15.548	11,039,310
2022-08-18	16.290	16.500	15.750	15.960	15.394	8,284,517
2022-08-17	16.570	16.770	16.130	16.270	15.693	9,241,200
2022-08-16	15.960	16.880	15.800	16.710	16.117	18,944,070
2022-08-15	14.800	16.460	14.600	16.190	15.615	26,909,330
2022-08-12	13.600	14.960	13.590	14.960	14.429	17,311,750
2022-08-11	13.460	13.640	13.460	13.600	13.117	2,246,316
2022-08-10	13.320	13.490	13.310	13.430	12.953	2,081,655
2022-08-09	13.190	13.450	13.030	13.320	12.847	1,943,000
2022-08-08	13.050	13.190	12.950	13.110	12.645	1,114,000
2022-08-05	12.960	13.180	12.920	13.070	12.606	1,071,005

← NewerPage 17 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.