Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.290	13.610	13.110	13.110	12.461	2,428,384
2022-05-10	13.040	13.370	13.000	13.280	12.622	1,816,778
2022-05-09	12.940	13.360	12.940	13.290	12.632	1,685,843
2022-05-06	12.710	13.230	12.670	13.090	12.442	2,171,920
2022-05-05	12.870	13.570	12.850	13.100	12.451	3,839,717
2022-04-29	12.090	12.850	12.010	12.710	12.080	4,256,194
2022-04-28	12.330	12.530	11.780	11.920	11.330	3,507,754
2022-04-27	12.340	12.720	11.750	12.650	12.023	3,679,488
2022-04-26	12.720	13.160	12.470	12.470	11.852	5,364,959
2022-04-25	13.860	14.400	13.860	13.860	13.173	3,619,700
2022-04-22	15.400	15.770	15.400	15.400	14.637	3,301,088
2022-04-21	17.580	17.850	16.760	17.110	16.262	4,912,796
2022-04-20	17.410	18.170	17.410	17.660	16.785	6,192,908
2022-04-19	16.970	17.660	16.950	17.650	16.776	5,423,673
2022-04-18	16.900	17.080	16.620	17.000	16.158	2,446,302
2022-04-15	16.950	17.630	16.920	17.250	16.396	4,132,630
2022-04-14	16.860	17.300	16.620	17.080	16.234	3,060,946
2022-04-13	17.000	17.560	16.880	16.900	16.063	3,459,799
2022-04-12	17.250	17.340	16.720	17.090	16.243	3,926,588
2022-04-11	16.780	17.680	16.780	17.330	16.472	6,481,558
2022-04-08	16.370	17.440	16.220	17.030	16.186	6,041,831
2022-04-07	16.440	16.570	16.240	16.370	15.559	1,498,709
2022-04-06	16.330	16.600	16.260	16.490	15.673	1,760,411
2022-04-01	16.150	16.400	16.070	16.360	15.550	1,594,773
2022-03-31	16.380	16.450	16.250	16.300	15.493	1,737,589
2022-03-30	16.130	16.520	16.060	16.290	15.483	2,393,831
2022-03-29	16.050	16.700	15.760	16.400	15.588	3,385,293
2022-03-28	16.100	16.110	15.610	15.910	15.122	1,407,730
2022-03-25	16.180	16.320	16.050	16.140	15.340	1,396,825
2022-03-24	16.300	16.300	16.030	16.080	15.283	1,458,215
2022-03-23	16.370	16.510	16.310	16.400	15.588	1,313,421
2022-03-22	16.280	16.480	16.260	16.350	15.540	1,249,646
2022-03-21	16.460	16.530	16.240	16.410	15.597	1,579,154
2022-03-18	16.650	16.750	16.240	16.390	15.578	2,246,030
2022-03-17	15.970	16.750	15.960	16.570	15.749	3,420,643
2022-03-16	15.790	15.950	15.150	15.870	15.084	2,208,061
2022-03-15	16.100	16.290	15.580	15.590	14.818	1,736,489
2022-03-14	16.590	16.590	16.220	16.220	15.417	1,452,239
2022-03-11	16.150	16.620	15.880	16.580	15.759	1,721,302
2022-03-10	16.550	16.690	16.300	16.350	15.540	1,892,279
2022-03-09	16.560	16.700	15.400	16.100	15.302	2,287,380
2022-03-08	17.160	17.250	16.410	16.510	15.692	2,705,398
2022-03-07	17.670	17.720	17.060	17.160	16.310	2,310,068
2022-03-04	17.780	17.980	17.660	17.700	16.823	1,942,251
2022-03-03	17.900	18.080	17.880	18.020	17.127	1,657,397
2022-03-02	17.810	17.990	17.750	17.900	17.013	1,044,317
2022-03-01	18.050	18.080	17.870	17.930	17.042	1,134,222
2022-02-28	18.000	18.060	17.650	17.910	17.023	1,580,290
2022-02-25	17.940	18.250	17.920	18.040	17.146	1,866,929
2022-02-24	18.350	18.440	17.640	17.820	16.937	3,276,175
2022-02-23	18.160	18.510	18.020	18.360	17.451	2,720,064
2022-02-22	18.110	18.180	17.900	17.950	17.061	1,702,088
2022-02-21	18.130	18.260	18.000	18.220	17.317	1,555,233
2022-02-18	18.030	18.120	17.700	18.100	17.203	1,633,215
2022-02-17	18.180	18.250	18.040	18.130	17.232	1,693,047
2022-02-16	18.080	18.330	18.010	18.180	17.279	1,488,433
2022-02-15	18.190	18.200	17.900	18.060	17.165	1,174,789
2022-02-14	17.890	18.150	17.870	18.030	17.137	1,342,410
2022-02-11	18.380	18.560	18.020	18.160	17.260	2,130,294
2022-02-10	18.340	18.760	18.330	18.430	17.517	3,340,647

← NewerPage 19 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.