Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.620	12.960	12.620	12.950	12.490	1,240,342
2022-08-03	12.530	12.820	12.500	12.610	12.163	1,796,307
2022-08-02	13.190	13.240	12.430	12.560	12.114	2,754,494
2022-08-01	13.240	13.330	13.110	13.280	12.809	1,234,210
2022-07-29	13.430	13.470	13.230	13.250	12.780	1,526,899
2022-07-28	13.410	13.470	13.380	13.430	12.953	1,723,195
2022-07-27	13.450	13.450	13.330	13.360	12.886	1,963,456
2022-07-26	13.600	13.620	13.310	13.470	12.992	2,056,237
2022-07-25	13.480	13.650	13.360	13.600	13.117	2,712,650
2022-07-22	13.770	13.790	13.360	13.460	12.982	3,703,300
2022-07-21	14.140	14.470	13.500	13.770	13.281	8,856,439
2022-07-20	13.390	14.700	13.390	14.470	13.957	9,450,409
2022-07-19	13.100	13.650	12.940	13.440	12.963	3,657,410
2022-07-18	12.700	13.080	12.580	13.000	12.539	2,312,259
2022-07-15	12.950	13.060	12.600	12.620	12.172	1,719,349
2022-07-14	12.710	13.100	12.600	12.980	12.519	2,475,086
2022-07-13	12.590	12.760	12.480	12.690	12.240	1,645,569
2022-07-12	12.650	12.880	12.560	12.600	12.153	1,977,549
2022-07-11	12.880	12.900	12.450	12.570	12.124	2,300,936
2022-07-08	13.090	13.200	12.840	12.870	12.413	3,629,977
2022-07-07	13.630	13.860	13.180	13.200	12.732	6,365,372
2022-07-06	13.460	13.830	13.200	13.770	13.281	3,866,347
2022-07-05	13.670	13.840	13.420	13.570	13.088	2,136,256
2022-07-04	13.650	13.700	13.530	13.630	13.146	1,236,839
2022-07-01	13.550	13.680	13.450	13.580	13.098	1,086,619
2022-06-30	13.370	13.700	13.370	13.540	13.060	1,322,000
2022-06-29	13.760	13.960	13.480	13.480	13.002	2,348,249
2022-06-28	13.660	13.850	13.600	13.760	13.272	1,612,300
2022-06-27	13.890	13.930	13.640	13.690	13.204	1,438,300
2022-06-24	13.660	13.840	13.620	13.780	13.291	1,610,110
2022-06-23	13.550	13.710	13.350	13.680	13.195	1,469,659
2022-06-22	13.800	13.810	13.500	13.550	13.069	1,460,039
2022-06-21	13.810	13.930	13.630	13.800	13.310	2,110,375
2022-06-20	13.820	13.930	13.620	13.740	13.252	1,698,247
2022-06-17	13.580	13.700	13.420	13.700	13.214	1,954,210
2022-06-16	13.400	13.760	13.360	13.590	13.108	2,416,400
2022-06-15	13.580	13.670	13.390	13.420	12.944	2,566,032
2022-06-14	13.330	13.560	13.150	13.550	13.069	2,422,163
2022-06-13	13.240	13.550	13.200	13.440	12.963	2,091,844
2022-06-10	12.900	13.430	12.900	13.310	12.838	2,383,824
2022-06-09	13.200	13.320	12.960	13.020	12.558	2,110,900
2022-06-08	13.180	13.370	12.900	13.210	12.741	2,121,594
2022-06-07	13.360	13.390	13.080	13.170	12.703	1,536,890
2022-06-06	13.060	13.360	13.050	13.320	12.847	1,945,010
2022-06-02	12.940	13.020	12.710	13.020	12.558	1,625,219
2022-06-01	12.850	13.090	12.770	12.920	12.462	1,642,178
2022-05-31	12.870	12.990	12.680	12.970	12.510	1,471,700
2022-05-30	13.000	13.070	12.750	12.870	12.413	1,057,334
2022-05-27	13.020	13.080	12.770	12.880	12.423	1,250,008
2022-05-26	13.050	13.060	12.660	12.980	12.519	1,424,771
2022-05-25	12.870	13.090	12.860	13.000	12.539	1,257,747
2022-05-24	13.590	13.680	12.860	12.870	12.413	2,152,839
2022-05-23	13.490	13.790	13.480	13.730	13.050	1,758,483
2022-05-20	13.400	13.560	13.350	13.490	12.822	1,427,030
2022-05-19	13.170	13.420	13.140	13.390	12.727	1,090,010
2022-05-18	13.420	13.570	13.230	13.410	12.746	1,523,478
2022-05-17	13.400	13.410	13.100	13.270	12.613	1,727,975
2022-05-16	13.360	13.640	13.250	13.470	12.803	2,027,910
2022-05-13	13.260	13.440	13.190	13.290	12.632	1,227,700
2022-05-12	13.050	13.410	13.010	13.250	12.594	1,959,810

← NewerPage 18 of 21 · 1,219 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.