Shandong Yanggu Huatai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.530 | 7.530 | 7.380 | 7.430 | 7.243 | 1,644,200 |
| 2024-07-26 | 7.440 | 7.550 | 7.420 | 7.490 | 7.302 | 1,614,600 |
| 2024-07-25 | 7.270 | 7.460 | 7.270 | 7.410 | 7.224 | 1,741,200 |
| 2024-07-24 | 7.420 | 7.440 | 7.280 | 7.330 | 7.146 | 2,088,830 |
| 2024-07-23 | 7.580 | 7.590 | 7.400 | 7.420 | 7.233 | 2,132,300 |
| 2024-07-22 | 7.600 | 7.680 | 7.490 | 7.550 | 7.360 | 2,808,400 |
| 2024-07-19 | 7.630 | 7.690 | 7.560 | 7.630 | 7.438 | 1,769,625 |
| 2024-07-18 | 7.650 | 7.670 | 7.430 | 7.650 | 7.458 | 2,659,700 |
| 2024-07-17 | 7.830 | 7.830 | 7.670 | 7.700 | 7.506 | 2,142,420 |
| 2024-07-16 | 7.830 | 7.900 | 7.780 | 7.830 | 7.633 | 1,882,000 |
| 2024-07-15 | 7.970 | 7.990 | 7.870 | 7.900 | 7.701 | 1,664,670 |
| 2024-07-12 | 7.960 | 8.010 | 7.930 | 7.970 | 7.770 | 1,961,300 |
| 2024-07-11 | 7.880 | 7.990 | 7.880 | 7.970 | 7.770 | 2,811,100 |
| 2024-07-10 | 7.870 | 7.910 | 7.780 | 7.820 | 7.623 | 1,688,730 |
| 2024-07-09 | 7.710 | 7.890 | 7.610 | 7.860 | 7.662 | 2,223,430 |
| 2024-07-08 | 7.850 | 7.870 | 7.660 | 7.710 | 7.516 | 1,620,100 |
| 2024-07-05 | 7.830 | 7.890 | 7.720 | 7.880 | 7.682 | 1,859,200 |
| 2024-07-04 | 8.010 | 8.010 | 7.790 | 7.830 | 7.633 | 2,343,200 |
| 2024-07-03 | 8.030 | 8.100 | 7.950 | 7.950 | 7.750 | 1,422,000 |
| 2024-07-02 | 8.000 | 8.040 | 7.940 | 8.020 | 7.818 | 2,427,594 |
| 2024-07-01 | 7.800 | 8.040 | 7.750 | 8.020 | 7.818 | 3,048,500 |
| 2024-06-28 | 7.700 | 7.860 | 7.670 | 7.800 | 7.604 | 2,095,335 |
| 2024-06-27 | 7.840 | 7.860 | 7.710 | 7.740 | 7.545 | 1,619,635 |
| 2024-06-26 | 7.730 | 7.880 | 7.680 | 7.870 | 7.672 | 2,059,177 |
| 2024-06-25 | 7.660 | 7.850 | 7.640 | 7.730 | 7.536 | 2,731,265 |
| 2024-06-24 | 7.860 | 7.870 | 7.640 | 7.670 | 7.477 | 3,307,800 |
| 2024-06-21 | 7.910 | 7.970 | 7.850 | 7.910 | 7.711 | 2,754,352 |
| 2024-06-20 | 8.180 | 8.180 | 7.910 | 7.920 | 7.721 | 6,261,000 |
| 2024-06-19 | 8.030 | 8.450 | 7.990 | 8.260 | 8.052 | 8,383,670 |
| 2024-06-18 | 7.930 | 8.020 | 7.890 | 8.000 | 7.799 | 2,125,670 |
| 2024-06-17 | 8.100 | 8.100 | 7.900 | 7.930 | 7.731 | 3,392,900 |
| 2024-06-14 | 8.010 | 8.130 | 7.950 | 8.120 | 7.916 | 2,969,620 |
| 2024-06-13 | 8.180 | 8.210 | 8.000 | 8.050 | 7.847 | 4,401,241 |
| 2024-06-12 | 8.230 | 8.280 | 8.150 | 8.220 | 8.013 | 6,843,900 |
| 2024-06-11 | 8.160 | 8.490 | 7.980 | 8.350 | 8.140 | 8,865,631 |
| 2024-06-07 | 7.970 | 8.140 | 7.950 | 8.110 | 7.906 | 3,762,100 |
| 2024-06-06 | 8.080 | 8.120 | 7.770 | 7.870 | 7.672 | 4,903,942 |
| 2024-06-05 | 8.210 | 8.230 | 8.070 | 8.080 | 7.877 | 4,177,900 |
| 2024-06-04 | 8.230 | 8.260 | 8.070 | 8.230 | 8.023 | 3,555,800 |
| 2024-06-03 | 8.350 | 8.380 | 8.170 | 8.250 | 8.042 | 3,680,600 |
| 2024-05-31 | 8.390 | 8.440 | 8.360 | 8.380 | 8.169 | 2,854,500 |
| 2024-05-30 | 8.390 | 8.560 | 8.350 | 8.410 | 8.198 | 4,477,000 |
| 2024-05-29 | 8.290 | 8.430 | 8.270 | 8.360 | 8.150 | 2,401,900 |
| 2024-05-28 | 8.450 | 8.450 | 8.290 | 8.300 | 8.091 | 2,505,820 |
| 2024-05-27 | 8.410 | 8.460 | 8.260 | 8.420 | 8.208 | 3,435,100 |
| 2024-05-24 | 8.410 | 8.490 | 8.300 | 8.370 | 8.159 | 3,915,600 |
| 2024-05-23 | 8.600 | 8.600 | 8.400 | 8.410 | 8.198 | 4,326,400 |
| 2024-05-22 | 8.660 | 8.740 | 8.590 | 8.620 | 8.403 | 2,917,300 |
| 2024-05-21 | 8.770 | 8.770 | 8.570 | 8.610 | 8.393 | 3,428,200 |
| 2024-05-20 | 8.740 | 8.850 | 8.630 | 8.750 | 8.530 | 5,095,900 |
| 2024-05-17 | 8.700 | 8.810 | 8.620 | 8.750 | 8.530 | 4,454,800 |
| 2024-05-16 | 8.720 | 8.840 | 8.640 | 8.670 | 8.452 | 3,981,900 |
| 2024-05-15 | 8.780 | 8.830 | 8.660 | 8.690 | 8.471 | 2,944,600 |
| 2024-05-14 | 8.740 | 8.850 | 8.740 | 8.790 | 8.569 | 3,331,152 |
| 2024-05-13 | 8.730 | 8.830 | 8.690 | 8.710 | 8.491 | 4,773,900 |
| 2024-05-10 | 8.960 | 9.010 | 8.790 | 8.840 | 8.618 | 6,972,420 |
| 2024-05-09 | 8.920 | 9.040 | 8.920 | 8.950 | 8.725 | 6,312,600 |
| 2024-05-08 | 8.990 | 9.070 | 8.930 | 8.980 | 8.754 | 7,929,390 |
| 2024-05-07 | 8.800 | 9.020 | 8.770 | 9.010 | 8.783 | 10,480,983 |
| 2024-05-06 | 8.650 | 8.810 | 8.580 | 8.810 | 8.588 | 8,162,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.0800 CNY |
| 2025-09-11 | 0.0700 CNY |
| 2025-06-12 | 0.0700 CNY |
| 2025-01-10 | 0.0700 CNY |
| 2024-11-22 | 0.0500 CNY |
| 2024-04-29 | 0.2500 CNY |
| 2023-05-31 | 0.2000 CNY |
| 2022-04-29 | 0.1000 CNY |
| 2021-06-29 | 0.1500 CNY |
| 2020-04-02 | 0.3016 CNY |
| 2019-04-24 | 0.6500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.