Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.500	9.500	9.400	9.490	8.973	3,055,100
2023-10-31	9.330	9.520	9.250	9.490	8.973	4,827,640
2023-10-30	9.060	9.360	9.000	9.360	8.850	4,538,519
2023-10-27	8.740	9.100	8.720	9.070	8.576	4,874,072
2023-10-26	8.610	8.770	8.510	8.750	8.273	3,722,637
2023-10-25	8.600	8.830	8.580	8.650	8.179	4,290,505
2023-10-24	8.450	8.620	8.440	8.570	8.103	5,502,027
2023-10-23	8.880	9.010	8.270	8.530	8.065	13,180,234
2023-10-20	9.540	9.650	9.480	9.540	9.020	3,317,100
2023-10-19	9.600	9.680	9.500	9.540	9.020	2,976,281
2023-10-18	9.760	9.790	9.610	9.640	9.115	3,615,400
2023-10-17	9.790	9.830	9.710	9.740	9.209	1,951,500
2023-10-16	9.840	9.860	9.700	9.790	9.257	3,518,535
2023-10-13	9.900	9.910	9.800	9.870	9.332	3,405,900
2023-10-12	9.790	9.940	9.740	9.920	9.380	4,173,900
2023-10-11	9.880	9.910	9.690	9.740	9.209	4,861,800
2023-10-10	9.770	9.910	9.750	9.910	9.370	4,506,117
2023-10-09	9.830	9.830	9.620	9.800	9.266	5,237,913
2023-09-28	9.810	9.880	9.770	9.860	9.323	2,922,600
2023-09-27	9.730	9.850	9.670	9.830	9.294	3,668,101
2023-09-26	9.810	9.810	9.680	9.730	9.200	3,092,400
2023-09-25	9.680	9.870	9.650	9.810	9.276	4,766,390
2023-09-22	9.710	9.750	9.570	9.710	9.181	4,260,360
2023-09-21	9.760	9.810	9.710	9.750	9.219	3,420,815
2023-09-20	9.770	9.850	9.740	9.800	9.266	3,248,230
2023-09-19	9.820	9.900	9.760	9.830	9.294	7,078,580
2023-09-18	9.450	9.850	9.410	9.820	9.285	10,982,771
2023-09-15	9.380	9.540	9.350	9.490	8.973	5,465,300
2023-09-14	9.330	9.350	9.260	9.300	8.793	2,385,600
2023-09-13	9.440	9.440	9.280	9.350	8.841	2,004,800
2023-09-12	9.470	9.470	9.380	9.410	8.897	2,129,600
2023-09-11	9.410	9.520	9.350	9.450	8.935	3,132,200
2023-09-08	9.460	9.530	9.370	9.410	8.897	3,741,660
2023-09-07	9.650	9.670	9.470	9.480	8.963	4,245,880
2023-09-06	9.640	9.690	9.570	9.660	9.134	3,679,710
2023-09-05	9.630	9.660	9.560	9.640	9.115	3,670,500
2023-09-04	9.540	9.670	9.540	9.640	9.115	4,469,500
2023-09-01	9.390	9.480	9.340	9.470	8.954	3,394,700
2023-08-31	9.390	9.450	9.340	9.350	8.841	2,990,200
2023-08-30	9.340	9.510	9.270	9.420	8.907	7,766,430
2023-08-29	9.020	9.230	9.000	9.180	8.680	4,385,600
2023-08-28	9.210	9.270	8.990	9.010	8.519	4,695,530
2023-08-25	8.930	9.020	8.850	8.910	8.425	2,084,800
2023-08-24	8.950	9.000	8.780	8.910	8.425	2,069,200
2023-08-23	8.960	9.010	8.890	8.940	8.453	1,954,400
2023-08-22	9.080	9.080	8.880	9.010	8.519	2,777,300
2023-08-21	9.100	9.200	8.990	9.010	8.519	2,462,730
2023-08-18	9.240	9.290	9.120	9.150	8.651	2,972,500
2023-08-17	9.110	9.280	9.030	9.270	8.765	2,590,600
2023-08-16	9.170	9.210	9.110	9.140	8.642	1,666,100
2023-08-15	9.230	9.250	9.140	9.190	8.689	2,125,800
2023-08-14	9.190	9.270	9.130	9.250	8.746	2,466,400
2023-08-11	9.410	9.440	9.220	9.230	8.727	1,992,100
2023-08-10	9.340	9.450	9.320	9.410	8.897	1,815,360
2023-08-09	9.410	9.410	9.310	9.360	8.850	1,902,100
2023-08-08	9.450	9.460	9.340	9.410	8.897	2,379,867
2023-08-07	9.570	9.570	9.390	9.430	8.916	3,813,325
2023-08-04	9.600	9.660	9.560	9.580	9.058	2,815,990
2023-08-03	9.580	9.610	9.530	9.590	9.067	1,955,000
2023-08-02	9.610	9.650	9.530	9.600	9.077	2,781,075

← NewerPage 13 of 21 · 1,219 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.