Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.480	9.500	9.230	9.380	8.681	4,760,389
2023-05-04	9.410	9.530	9.380	9.500	8.793	4,061,962
2023-04-28	9.330	9.500	9.290	9.470	8.765	5,976,359
2023-04-27	9.350	9.420	9.240	9.280	8.589	5,847,009
2023-04-26	9.270	9.450	9.230	9.370	8.672	9,754,074
2023-04-25	10.380	10.560	9.130	9.280	8.589	20,521,298
2023-04-24	10.680	11.040	10.660	10.900	10.088	5,125,925
2023-04-21	11.200	11.200	10.660	10.710	9.912	7,264,011
2023-04-20	11.240	11.260	11.120	11.140	10.310	3,171,205
2023-04-19	11.350	11.350	11.140	11.240	10.403	2,868,600
2023-04-18	11.320	11.330	11.230	11.290	10.449	2,977,677
2023-04-17	11.080	11.340	11.080	11.330	10.486	4,226,936
2023-04-14	11.120	11.150	11.060	11.130	10.301	1,879,265
2023-04-13	11.190	11.190	11.040	11.060	10.236	2,942,562
2023-04-12	11.150	11.210	11.100	11.190	10.357	2,541,100
2023-04-11	11.370	11.390	11.090	11.150	10.320	4,865,692
2023-04-10	11.450	11.550	11.310	11.350	10.505	4,109,400
2023-04-07	11.220	11.450	11.170	11.400	10.551	3,551,458
2023-04-06	11.390	11.400	11.150	11.190	10.357	5,390,597
2023-04-04	11.620	11.740	11.320	11.390	10.542	5,860,595
2023-04-03	11.430	11.680	11.390	11.640	10.773	4,459,918
2023-03-31	11.360	11.630	11.300	11.490	10.634	4,818,574
2023-03-30	11.180	11.410	11.150	11.350	10.505	4,395,300
2023-03-29	11.220	11.300	11.160	11.180	10.347	2,756,080
2023-03-28	11.270	11.350	11.190	11.250	10.412	2,814,000
2023-03-27	11.350	11.380	11.180	11.240	10.403	2,757,400
2023-03-24	11.400	11.440	11.310	11.360	10.514	2,271,600
2023-03-23	11.460	11.470	11.300	11.390	10.542	2,594,828
2023-03-22	11.390	11.480	11.370	11.450	10.597	3,192,600
2023-03-21	11.150	11.400	11.090	11.370	10.523	4,733,730
2023-03-20	11.230	11.260	11.000	11.040	10.218	4,606,430
2023-03-17	11.260	11.350	11.170	11.220	10.384	3,772,800
2023-03-16	11.250	11.340	11.080	11.140	10.310	3,570,862
2023-03-15	11.330	11.480	11.330	11.380	10.532	3,612,000
2023-03-14	11.690	11.700	11.130	11.310	10.468	8,318,167
2023-03-13	11.560	11.780	11.560	11.740	10.866	3,664,981
2023-03-10	11.900	11.950	11.600	11.620	10.755	4,538,648
2023-03-09	12.070	12.070	11.900	11.940	11.051	3,467,411
2023-03-08	12.000	12.100	11.930	12.050	11.153	3,980,590
2023-03-07	12.330	12.330	11.920	11.980	11.088	6,834,816
2023-03-06	12.190	12.310	12.140	12.300	11.384	6,271,722
2023-03-03	12.250	12.260	12.000	12.120	11.217	4,288,954
2023-03-02	12.350	12.410	12.200	12.200	11.291	3,660,500
2023-03-01	12.390	12.500	12.280	12.390	11.467	4,901,548
2023-02-28	12.400	12.480	12.220	12.410	11.486	5,486,680
2023-02-27	12.310	12.520	12.230	12.470	11.541	7,989,990
2023-02-24	12.440	12.460	12.100	12.430	11.504	6,184,129
2023-02-23	12.250	12.520	12.200	12.490	11.560	9,517,301
2023-02-22	12.200	12.390	12.170	12.240	11.328	5,301,251
2023-02-21	12.310	12.390	12.200	12.280	11.365	7,152,301
2023-02-20	11.760	12.380	11.640	12.370	11.449	11,794,675
2023-02-17	11.680	11.920	11.650	11.790	10.912	5,865,966
2023-02-16	12.040	12.040	11.510	11.610	10.745	5,460,850
2023-02-15	12.030	12.070	11.880	11.960	11.069	4,817,103
2023-02-14	12.010	12.090	11.940	12.030	11.134	3,592,726
2023-02-13	11.880	12.080	11.830	12.040	11.143	4,408,400
2023-02-10	11.920	11.990	11.830	11.860	10.977	3,143,900
2023-02-09	11.780	11.970	11.700	11.960	11.069	4,320,321
2023-02-08	12.010	12.010	11.750	11.830	10.949	3,784,982
2023-02-07	11.870	11.880	11.750	11.850	10.967	3,918,369

← NewerPage 15 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.