Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.960	11.960	11.760	11.810	10.930	5,808,600
2023-02-03	12.010	12.100	11.810	11.960	11.069	5,917,834
2023-02-02	12.120	12.130	11.940	12.060	11.162	6,374,105
2023-02-01	11.930	12.200	11.910	12.120	11.217	8,479,237
2023-01-31	11.870	12.060	11.750	11.980	11.088	9,239,600
2023-01-30	11.850	11.880	11.710	11.800	10.921	8,936,205
2023-01-20	11.460	11.840	11.400	11.780	10.903	7,228,400
2023-01-19	11.310	11.470	11.290	11.450	10.597	4,443,100
2023-01-18	11.280	11.370	11.250	11.360	10.514	3,928,100
2023-01-17	11.220	11.420	11.220	11.340	10.495	4,480,500
2023-01-16	11.300	11.330	11.150	11.220	10.384	5,021,150
2023-01-13	11.260	11.310	11.160	11.300	10.458	3,380,702
2023-01-12	11.210	11.330	11.120	11.210	10.375	3,171,602
2023-01-11	11.300	11.320	11.100	11.170	10.338	4,250,185
2023-01-10	11.210	11.240	11.100	11.180	10.347	3,579,485
2023-01-09	11.200	11.330	11.100	11.170	10.338	6,141,800
2023-01-06	11.030	11.250	10.990	11.230	10.394	5,894,980
2023-01-05	10.920	11.050	10.820	11.030	10.209	4,705,393
2023-01-04	10.660	11.060	10.640	11.000	10.181	9,072,798
2023-01-03	10.320	10.670	10.320	10.660	9.866	4,537,800
2022-12-30	10.490	10.490	10.310	10.360	9.588	2,542,321
2022-12-29	10.400	10.560	10.330	10.390	9.616	2,247,996
2022-12-28	10.550	10.560	10.360	10.400	9.625	2,534,900
2022-12-27	10.660	10.760	10.450	10.560	9.774	4,304,870
2022-12-26	10.260	10.670	10.260	10.650	9.857	2,849,830
2022-12-23	10.570	10.640	10.230	10.340	9.570	4,629,881
2022-12-22	10.990	11.040	10.540	10.570	9.783	4,697,600
2022-12-21	10.960	11.060	10.860	10.980	10.162	2,659,144
2022-12-20	10.820	11.150	10.800	11.020	10.199	4,007,876
2022-12-19	11.030	11.070	10.820	10.890	10.079	4,678,900
2022-12-16	11.000	11.190	10.990	11.100	10.273	4,989,000
2022-12-15	11.120	11.150	11.000	11.090	10.264	3,105,300
2022-12-14	11.130	11.190	11.060	11.120	10.292	3,581,186
2022-12-13	11.190	11.380	11.050	11.100	10.273	5,376,636
2022-12-12	11.270	11.320	11.050	11.250	10.412	4,681,500
2022-12-09	11.380	11.470	11.230	11.280	10.440	3,992,200
2022-12-08	11.480	11.560	11.350	11.380	10.532	3,615,634
2022-12-07	11.480	11.630	11.450	11.480	10.625	3,035,900
2022-12-06	11.680	11.690	11.410	11.540	10.681	6,514,900
2022-12-05	11.730	11.780	11.600	11.670	10.801	5,327,700
2022-12-02	11.820	11.860	11.720	11.750	10.875	3,675,917
2022-12-01	11.820	11.930	11.750	11.820	10.940	4,455,128
2022-11-30	11.760	11.760	11.630	11.710	10.838	3,219,052
2022-11-29	11.510	11.810	11.460	11.700	10.829	4,225,394
2022-11-28	11.500	11.570	11.230	11.520	10.662	5,031,575
2022-11-25	11.780	11.780	11.520	11.570	10.708	4,280,455
2022-11-24	11.620	11.840	11.620	11.700	10.829	3,739,400
2022-11-23	11.680	11.750	11.390	11.690	10.819	5,663,480
2022-11-22	11.820	12.020	11.580	11.630	10.764	6,147,944
2022-11-21	11.720	11.830	11.530	11.810	10.930	4,143,800
2022-11-18	11.980	11.990	11.680	11.710	10.838	4,938,800
2022-11-17	11.930	12.010	11.660	11.950	11.060	5,921,825
2022-11-16	12.180	12.290	11.880	11.920	11.032	5,970,731
2022-11-15	11.930	12.210	11.850	12.200	11.291	6,379,181
2022-11-14	12.180	12.270	11.900	11.970	11.079	6,266,995
2022-11-11	12.370	12.440	12.100	12.120	11.217	6,518,055
2022-11-10	12.430	12.500	12.140	12.160	11.254	5,091,255
2022-11-09	12.550	12.620	12.410	12.480	11.551	4,042,800
2022-11-08	12.530	12.600	12.350	12.520	11.588	5,835,754
2022-11-07	12.500	12.780	12.430	12.650	11.708	6,582,631

← NewerPage 16 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.