Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.990	18.140	17.910	18.100	17.203	1,670,859
2022-02-08	17.700	18.080	17.650	18.040	17.146	1,831,471
2022-02-07	17.670	18.000	17.550	17.720	16.842	1,611,478
2022-01-28	17.230	17.580	17.000	17.370	16.510	1,908,887
2022-01-27	17.880	17.880	17.200	17.230	16.376	2,718,849
2022-01-26	18.350	18.380	17.910	17.940	17.051	2,003,039
2022-01-25	18.380	18.560	17.500	18.030	17.137	3,220,438
2022-01-24	18.430	18.540	18.230	18.470	17.555	1,468,863
2022-01-21	18.450	18.620	18.230	18.460	17.546	1,774,947
2022-01-20	19.180	19.250	18.430	18.480	17.565	4,481,280
2022-01-19	19.080	19.360	19.080	19.270	18.315	1,999,176
2022-01-18	19.790	19.880	19.090	19.180	18.230	4,580,028
2022-01-17	19.690	20.060	19.560	19.890	18.905	3,121,081
2022-01-14	20.010	20.310	19.690	19.700	18.724	4,670,679
2022-01-13	20.780	20.800	20.200	20.260	19.256	7,658,871
2022-01-12	19.710	21.660	19.590	20.930	19.893	12,117,140
2022-01-11	20.140	20.160	19.650	19.710	18.734	3,751,890
2022-01-10	19.730	20.250	19.090	20.140	19.142	6,150,294
2022-01-07	19.600	20.300	19.580	19.830	18.848	8,124,414
2022-01-06	18.650	19.130	18.640	19.060	18.116	2,735,883
2022-01-05	19.080	19.200	18.690	18.780	17.850	3,364,661
2022-01-04	19.150	19.310	19.030	19.180	18.230	2,976,288
2021-12-31	18.790	19.590	18.710	19.310	18.353	4,662,881
2021-12-30	18.880	18.990	18.710	18.780	17.850	2,250,483
2021-12-29	18.800	19.080	18.630	18.880	17.945	3,005,505
2021-12-28	18.750	18.820	18.580	18.790	17.859	2,449,710
2021-12-27	18.490	18.880	18.390	18.670	17.745	3,023,462
2021-12-24	19.270	19.300	18.480	18.480	17.565	5,317,908
2021-12-23	19.640	19.700	19.260	19.270	18.315	4,401,335
2021-12-22	19.980	20.050	19.640	19.700	18.724	3,204,673
2021-12-21	19.430	19.840	19.370	19.830	18.848	3,636,210
2021-12-20	19.580	19.900	19.300	19.440	18.477	4,873,772
2021-12-17	20.540	20.720	19.810	19.830	18.848	8,871,871
2021-12-16	20.960	21.120	20.500	20.610	19.589	6,522,745
2021-12-15	20.970	21.250	20.800	21.020	19.979	7,905,708
2021-12-14	20.480	21.090	20.310	20.890	19.855	7,307,470
2021-12-13	20.470	21.000	20.020	20.720	19.694	7,676,663
2021-12-10	20.380	20.860	20.300	20.640	19.618	5,478,536
2021-12-09	21.010	21.160	20.200	20.510	19.494	9,846,023
2021-12-08	21.080	21.420	20.610	21.070	20.026	8,878,578
2021-12-07	22.880	23.200	20.580	21.200	20.150	17,592,600
2021-12-06	22.280	23.080	21.810	22.870	21.737	12,897,740
2021-12-03	22.070	22.620	22.050	22.070	20.977	8,324,185
2021-12-02	22.820	22.900	22.000	22.060	20.967	10,840,460
2021-12-01	23.500	23.610	22.740	22.970	21.832	12,522,270
2021-11-30	22.980	24.280	22.800	23.700	22.431	16,989,430
2021-11-29	23.000	23.430	22.710	23.110	21.873	13,089,700
2021-11-26	21.770	23.890	21.210	22.960	21.731	21,854,109
2021-11-25	22.000	22.140	21.510	21.870	20.699	9,477,105
2021-11-24	21.600	22.400	21.480	21.740	20.576	12,317,270
2021-11-23	22.700	22.870	21.820	21.820	20.652	15,824,400
2021-11-22	22.700	23.280	22.330	22.980	21.749	17,577,699
2021-11-19	22.000	22.880	21.600	22.200	21.011	19,670,029
2021-11-18	21.330	23.430	21.000	22.360	21.163	25,762,619
2021-11-17	21.000	21.390	20.760	21.330	20.188	14,967,500
2021-11-16	20.200	21.650	19.810	21.260	20.122	20,916,199
2021-11-15	20.650	21.070	20.120	20.300	19.213	13,973,810
2021-11-12	20.350	21.160	20.210	20.770	19.658	16,999,480
2021-11-11	19.550	20.470	19.550	19.950	18.882	14,409,560
2021-11-10	20.000	20.100	19.300	19.600	18.550	12,275,770

← NewerPage 20 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.