Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.880	8.070	7.800	8.070	7.630	4,409,917
2024-01-24	7.830	7.930	7.610	7.880	7.451	3,814,800
2024-01-23	7.710	7.910	7.580	7.830	7.403	3,648,401
2024-01-22	8.090	8.090	7.670	7.750	7.328	4,925,190
2024-01-19	8.280	8.320	8.110	8.120	7.678	2,153,390
2024-01-18	8.310	8.310	8.020	8.230	7.782	5,006,800
2024-01-17	8.430	8.520	8.290	8.310	7.857	2,992,000
2024-01-16	8.530	8.580	8.300	8.450	7.990	4,316,500
2024-01-15	8.590	8.630	8.490	8.530	8.065	2,669,000
2024-01-12	8.680	8.740	8.590	8.620	8.150	1,997,830
2024-01-11	8.450	8.670	8.420	8.650	8.179	2,725,200
2024-01-10	8.510	8.570	8.380	8.460	7.999	2,338,800
2024-01-09	8.520	8.640	8.430	8.530	8.065	3,582,630
2024-01-08	8.670	8.690	8.500	8.530	8.065	2,780,500
2024-01-05	8.800	8.870	8.620	8.670	8.198	3,876,300
2024-01-04	8.860	8.900	8.780	8.820	8.339	2,708,936
2024-01-03	8.930	8.970	8.800	8.860	8.377	3,410,400
2024-01-02	8.900	8.980	8.850	8.920	8.434	3,502,200
2023-12-29	8.730	8.890	8.710	8.880	8.396	2,854,100
2023-12-28	8.560	8.810	8.490	8.780	8.302	3,360,500
2023-12-27	8.530	8.580	8.460	8.580	8.113	1,909,200
2023-12-26	8.670	8.680	8.480	8.530	8.065	1,874,200
2023-12-25	8.650	8.650	8.460	8.600	8.131	1,649,100
2023-12-22	8.820	8.830	8.500	8.620	8.150	2,707,900
2023-12-21	8.630	8.770	8.520	8.730	8.254	2,622,727
2023-12-20	8.750	8.820	8.620	8.630	8.160	2,290,986
2023-12-19	8.660	8.740	8.630	8.720	8.245	1,683,320
2023-12-18	8.820	8.820	8.620	8.660	8.188	3,061,500
2023-12-15	8.900	8.950	8.800	8.830	8.349	2,605,650
2023-12-14	8.930	8.990	8.890	8.900	8.415	2,414,600
2023-12-13	9.030	9.030	8.910	8.920	8.434	3,578,936
2023-12-12	9.000	9.030	8.900	9.020	8.529	2,517,700
2023-12-11	8.930	9.030	8.820	9.010	8.519	3,078,800
2023-12-08	9.050	9.100	8.950	8.960	8.472	3,696,000
2023-12-07	9.110	9.130	9.000	9.050	8.557	3,035,300
2023-12-06	9.010	9.180	8.980	9.130	8.633	3,872,300
2023-12-05	9.280	9.290	9.000	9.000	8.510	7,647,500
2023-12-04	9.450	9.470	9.240	9.270	8.765	6,019,200
2023-12-01	9.390	9.480	9.350	9.450	8.935	2,971,554
2023-11-30	9.500	9.550	9.340	9.400	8.888	4,614,900
2023-11-29	9.600	9.630	9.500	9.530	9.011	4,182,600
2023-11-28	9.630	9.690	9.500	9.630	9.105	5,851,513
2023-11-27	9.790	9.830	9.560	9.630	9.105	8,503,905
2023-11-24	10.100	10.100	9.750	9.800	9.266	13,090,700
2023-11-23	9.700	10.170	9.610	10.120	9.569	22,112,579
2023-11-22	9.570	9.800	9.550	9.730	9.200	13,304,900
2023-11-21	9.630	9.650	9.500	9.510	8.992	6,684,700
2023-11-20	9.610	9.680	9.580	9.640	9.115	7,290,300
2023-11-17	9.570	9.680	9.540	9.610	9.086	8,167,600
2023-11-16	9.670	9.700	9.460	9.520	9.001	12,082,700
2023-11-15	9.610	9.870	9.550	9.780	9.247	16,046,766
2023-11-14	9.770	9.770	9.420	9.580	9.058	17,361,999
2023-11-13	9.970	9.980	9.520	9.760	9.228	23,729,290
2023-11-10	9.800	10.330	9.580	9.960	9.417	34,463,986
2023-11-09	9.250	10.550	9.200	9.880	9.342	25,714,629
2023-11-08	9.340	9.350	9.200	9.250	8.746	3,096,965
2023-11-07	9.370	9.410	9.240	9.360	8.850	2,642,860
2023-11-06	9.350	9.410	9.310	9.340	8.831	3,498,686
2023-11-03	9.260	9.380	9.260	9.340	8.831	2,933,200
2023-11-02	9.430	9.550	9.240	9.250	8.746	3,793,525

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.