Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.660	9.690	9.610	9.640	9.115	2,992,400
2023-07-31	9.540	9.800	9.520	9.660	9.134	7,250,425
2023-07-28	9.460	9.570	9.330	9.510	8.992	5,216,727
2023-07-27	9.700	9.750	9.470	9.490	8.973	12,866,614
2023-07-26	10.070	10.140	9.970	10.040	9.493	8,856,699
2023-07-25	9.940	10.090	9.900	10.090	9.540	9,772,877
2023-07-24	9.990	10.100	9.730	9.780	9.247	5,966,444
2023-07-21	9.690	10.030	9.680	9.930	9.389	6,101,113
2023-07-20	9.790	9.860	9.700	9.720	9.190	2,706,008
2023-07-19	9.840	9.880	9.740	9.780	9.247	2,445,526
2023-07-18	9.810	9.880	9.780	9.850	9.313	2,085,000
2023-07-17	9.850	9.880	9.740	9.820	9.285	2,495,300
2023-07-14	9.810	9.890	9.780	9.880	9.342	2,582,200
2023-07-13	9.800	9.860	9.750	9.800	9.266	2,601,700
2023-07-12	9.750	9.850	9.710	9.790	9.257	2,949,850
2023-07-11	9.730	9.760	9.630	9.750	9.219	1,654,600
2023-07-10	9.670	9.740	9.630	9.700	9.172	2,113,627
2023-07-07	9.630	9.720	9.500	9.620	9.096	2,221,500
2023-07-06	9.650	9.710	9.590	9.620	9.096	2,717,600
2023-07-05	9.670	9.740	9.650	9.680	9.153	2,468,700
2023-07-04	9.800	9.800	9.610	9.710	9.181	3,544,700
2023-07-03	9.550	9.900	9.550	9.760	9.228	6,985,585
2023-06-30	9.350	9.590	9.350	9.550	9.030	3,674,937
2023-06-29	9.230	9.390	9.180	9.350	8.841	3,431,042
2023-06-28	9.240	9.240	9.020	9.190	8.689	2,460,195
2023-06-27	8.910	9.210	8.910	9.200	8.699	3,665,280
2023-06-26	9.050	9.100	8.880	8.920	8.434	3,058,500
2023-06-21	9.130	9.190	9.060	9.090	8.595	2,396,700
2023-06-20	9.250	9.250	9.150	9.150	8.651	2,399,100
2023-06-19	9.300	9.410	9.210	9.250	8.746	4,027,280
2023-06-16	9.400	9.450	9.320	9.330	8.822	3,724,418
2023-06-15	9.290	9.420	9.230	9.400	8.888	3,258,052
2023-06-14	9.320	9.360	9.220	9.290	8.784	2,209,733
2023-06-13	9.340	9.390	9.270	9.310	8.803	2,451,028
2023-06-12	9.130	9.370	9.130	9.310	8.803	3,935,830
2023-06-09	9.110	9.200	9.090	9.150	8.651	2,322,930
2023-06-08	9.230	9.270	9.130	9.140	8.642	2,923,852
2023-06-07	9.220	9.330	9.180	9.230	8.727	3,280,627
2023-06-06	9.360	9.380	9.250	9.260	8.755	4,334,376
2023-06-05	9.520	9.530	9.320	9.370	8.859	3,886,588
2023-06-02	9.440	9.460	9.350	9.410	8.897	3,542,130
2023-06-01	9.200	9.450	9.200	9.390	8.878	3,443,640
2023-05-31	9.310	9.320	9.190	9.230	8.727	2,661,700
2023-05-30	9.460	9.530	9.360	9.460	8.755	2,469,852
2023-05-29	9.530	9.610	9.450	9.500	8.793	2,981,100
2023-05-26	9.490	9.590	9.350	9.530	8.820	2,638,600
2023-05-25	9.600	9.610	9.360	9.490	8.783	3,493,200
2023-05-24	9.560	9.680	9.560	9.600	8.885	2,977,000
2023-05-23	9.520	9.700	9.470	9.610	8.894	4,616,810
2023-05-22	9.460	9.530	9.430	9.490	8.783	3,031,500
2023-05-19	9.440	9.500	9.380	9.450	8.746	2,453,500
2023-05-18	9.390	9.500	9.380	9.440	8.737	3,080,800
2023-05-17	9.270	9.420	9.260	9.400	8.700	2,792,200
2023-05-16	9.340	9.350	9.250	9.280	8.589	2,611,500
2023-05-15	9.250	9.340	9.200	9.330	8.635	2,751,900
2023-05-12	9.350	9.410	9.270	9.270	8.580	2,910,500
2023-05-11	9.350	9.400	9.330	9.370	8.672	2,670,400
2023-05-10	9.360	9.450	9.330	9.350	8.654	3,591,800
2023-05-09	9.450	9.460	9.340	9.380	8.681	4,301,500
2023-05-08	9.380	9.450	9.340	9.400	8.700	4,141,100

← NewerPage 14 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.