Shandong Yanggu Huatai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.530 | 8.640 | 8.410 | 8.510 | 8.296 | 6,517,920 |
| 2024-04-29 | 8.170 | 8.520 | 8.090 | 8.490 | 8.276 | 9,765,292 |
| 2024-04-26 | 8.450 | 8.450 | 8.270 | 8.310 | 7.857 | 6,568,472 |
| 2024-04-25 | 8.280 | 8.560 | 8.210 | 8.410 | 7.952 | 5,869,803 |
| 2024-04-24 | 8.170 | 8.330 | 8.130 | 8.330 | 7.876 | 5,768,900 |
| 2024-04-23 | 8.450 | 8.570 | 8.230 | 8.270 | 7.819 | 11,649,090 |
| 2024-04-22 | 9.000 | 9.000 | 8.570 | 8.620 | 8.150 | 14,819,780 |
| 2024-04-19 | 8.470 | 9.080 | 8.420 | 9.080 | 8.585 | 19,422,974 |
| 2024-04-18 | 8.260 | 8.460 | 8.220 | 8.420 | 7.961 | 5,518,660 |
| 2024-04-17 | 8.060 | 8.280 | 8.010 | 8.260 | 7.810 | 4,228,300 |
| 2024-04-16 | 8.280 | 8.280 | 7.900 | 7.900 | 7.470 | 5,708,540 |
| 2024-04-15 | 8.440 | 8.600 | 8.200 | 8.320 | 7.867 | 7,547,990 |
| 2024-04-12 | 8.420 | 8.500 | 8.320 | 8.410 | 7.952 | 3,273,780 |
| 2024-04-11 | 8.390 | 8.480 | 8.300 | 8.400 | 7.942 | 3,209,900 |
| 2024-04-10 | 8.570 | 8.590 | 8.340 | 8.410 | 7.952 | 4,031,300 |
| 2024-04-09 | 8.400 | 8.650 | 8.390 | 8.640 | 8.169 | 5,215,920 |
| 2024-04-08 | 8.660 | 8.680 | 8.380 | 8.400 | 7.942 | 6,388,784 |
| 2024-04-03 | 8.700 | 9.020 | 8.640 | 8.680 | 8.207 | 9,963,869 |
| 2024-04-02 | 8.480 | 8.880 | 8.460 | 8.810 | 8.330 | 11,838,577 |
| 2024-04-01 | 8.390 | 8.500 | 8.380 | 8.490 | 8.027 | 3,610,700 |
| 2024-03-29 | 8.290 | 8.340 | 8.240 | 8.340 | 7.886 | 1,191,400 |
| 2024-03-28 | 8.180 | 8.330 | 8.160 | 8.260 | 7.810 | 2,939,546 |
| 2024-03-27 | 8.300 | 8.340 | 8.210 | 8.220 | 7.772 | 2,702,990 |
| 2024-03-26 | 8.300 | 8.330 | 8.200 | 8.320 | 7.867 | 2,423,503 |
| 2024-03-25 | 8.380 | 8.420 | 8.230 | 8.250 | 7.801 | 3,222,236 |
| 2024-03-22 | 8.370 | 8.480 | 8.300 | 8.410 | 7.952 | 4,693,800 |
| 2024-03-21 | 8.460 | 8.500 | 8.320 | 8.380 | 7.923 | 5,167,500 |
| 2024-03-20 | 8.500 | 8.540 | 8.360 | 8.500 | 8.037 | 9,838,404 |
| 2024-03-19 | 8.800 | 8.830 | 8.690 | 8.700 | 8.226 | 4,265,483 |
| 2024-03-18 | 8.600 | 8.890 | 8.590 | 8.850 | 8.368 | 6,795,489 |
| 2024-03-15 | 8.430 | 8.580 | 8.360 | 8.560 | 8.094 | 3,751,879 |
| 2024-03-14 | 8.400 | 8.520 | 8.340 | 8.430 | 7.971 | 3,529,500 |
| 2024-03-13 | 8.470 | 8.530 | 8.360 | 8.430 | 7.971 | 4,241,900 |
| 2024-03-12 | 8.400 | 8.490 | 8.330 | 8.480 | 8.018 | 5,249,233 |
| 2024-03-11 | 8.360 | 8.430 | 8.220 | 8.410 | 7.952 | 7,763,249 |
| 2024-03-08 | 8.300 | 8.690 | 8.180 | 8.330 | 7.876 | 15,436,081 |
| 2024-03-07 | 7.870 | 8.040 | 7.870 | 7.900 | 7.470 | 3,594,900 |
| 2024-03-06 | 7.850 | 7.920 | 7.810 | 7.870 | 7.441 | 2,373,201 |
| 2024-03-05 | 8.000 | 8.010 | 7.800 | 7.830 | 7.403 | 3,259,454 |
| 2024-03-04 | 8.050 | 8.080 | 7.920 | 8.010 | 7.574 | 2,914,401 |
| 2024-03-01 | 8.000 | 8.120 | 7.970 | 8.060 | 7.621 | 2,565,000 |
| 2024-02-29 | 7.800 | 8.060 | 7.720 | 7.990 | 7.555 | 4,066,255 |
| 2024-02-28 | 8.270 | 8.380 | 7.750 | 7.780 | 7.356 | 6,761,349 |
| 2024-02-27 | 8.130 | 8.260 | 8.090 | 8.230 | 7.782 | 3,002,698 |
| 2024-02-26 | 7.990 | 8.320 | 7.920 | 8.130 | 7.687 | 4,951,599 |
| 2024-02-23 | 7.850 | 8.030 | 7.810 | 7.970 | 7.536 | 3,846,586 |
| 2024-02-22 | 7.770 | 7.900 | 7.740 | 7.860 | 7.432 | 2,732,139 |
| 2024-02-21 | 7.700 | 7.950 | 7.670 | 7.830 | 7.403 | 4,535,626 |
| 2024-02-20 | 7.700 | 7.750 | 7.580 | 7.720 | 7.299 | 2,665,508 |
| 2024-02-19 | 7.700 | 7.910 | 7.600 | 7.750 | 7.328 | 5,292,541 |
| 2024-02-08 | 6.980 | 7.660 | 6.960 | 7.630 | 7.214 | 7,340,066 |
| 2024-02-07 | 7.200 | 7.340 | 6.980 | 7.010 | 6.628 | 5,099,345 |
| 2024-02-06 | 6.870 | 7.380 | 6.640 | 7.150 | 6.760 | 5,082,036 |
| 2024-02-05 | 7.070 | 7.140 | 6.600 | 6.910 | 6.534 | 5,287,477 |
| 2024-02-02 | 7.270 | 7.390 | 6.840 | 7.120 | 6.732 | 4,853,137 |
| 2024-02-01 | 7.330 | 7.480 | 7.180 | 7.300 | 6.902 | 2,881,000 |
| 2024-01-31 | 7.540 | 7.610 | 7.350 | 7.400 | 6.997 | 3,154,717 |
| 2024-01-30 | 7.700 | 7.810 | 7.540 | 7.550 | 7.139 | 2,241,303 |
| 2024-01-29 | 8.020 | 8.050 | 7.770 | 7.770 | 7.347 | 2,860,500 |
| 2024-01-26 | 8.070 | 8.150 | 7.950 | 7.980 | 7.545 | 3,460,500 |
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.