Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.250	12.620	12.200	12.570	11.634	9,000,070
2022-11-03	11.900	12.320	11.850	12.240	11.328	6,685,769
2022-11-02	11.940	12.080	11.820	11.970	11.079	7,163,255
2022-11-01	11.590	11.970	11.480	11.950	11.060	7,439,098
2022-10-31	11.630	11.850	11.310	11.560	10.699	7,717,328
2022-10-28	11.890	12.120	11.590	11.650	10.782	11,504,372
2022-10-27	12.450	12.480	12.020	12.050	11.153	11,901,139
2022-10-26	12.220	12.710	12.200	12.580	11.643	8,392,866
2022-10-25	12.150	12.300	11.890	12.210	11.301	6,846,014
2022-10-24	12.380	12.590	12.100	12.230	11.319	9,200,050
2022-10-21	12.450	12.500	12.070	12.350	11.430	8,937,924
2022-10-20	11.910	12.280	11.850	12.130	11.227	7,626,700
2022-10-19	12.200	12.390	11.990	12.030	11.134	7,491,700
2022-10-18	12.300	12.390	11.980	12.290	11.375	11,889,900
2022-10-17	12.010	12.240	11.800	12.170	11.264	16,577,064
2022-10-14	11.170	11.550	11.170	11.480	10.625	6,433,616
2022-10-13	10.960	11.250	10.860	11.150	10.320	6,547,795
2022-10-12	10.720	11.020	10.520	11.000	10.181	5,669,174
2022-10-11	10.750	10.780	10.530	10.720	9.922	4,784,020
2022-10-10	10.990	11.030	10.630	10.680	9.885	5,538,561
2022-09-30	11.190	11.230	10.820	10.860	10.051	7,081,992
2022-09-29	11.150	11.350	11.100	11.230	10.394	5,543,308
2022-09-28	11.390	11.450	10.970	11.040	10.218	5,621,563
2022-09-27	11.210	11.430	11.170	11.410	10.560	4,210,500
2022-09-26	11.230	11.360	11.080	11.190	10.357	4,117,300
2022-09-23	11.550	11.720	11.190	11.360	10.514	5,931,345
2022-09-22	11.560	11.720	11.500	11.520	10.662	4,301,600
2022-09-21	11.470	11.750	11.310	11.680	10.810	5,458,890
2022-09-20	11.480	11.750	11.390	11.550	10.690	5,745,470
2022-09-19	11.200	11.560	11.160	11.350	10.505	6,313,313
2022-09-16	11.380	11.500	11.180	11.250	10.412	5,559,286
2022-09-15	11.950	11.980	11.230	11.370	10.523	10,601,042
2022-09-14	12.000	12.110	11.790	11.880	10.995	7,310,600
2022-09-13	12.390	12.550	12.040	12.220	11.310	6,434,800
2022-09-09	12.500	12.650	12.280	12.330	11.412	5,560,209
2022-09-08	12.760	12.830	12.460	12.550	11.615	5,971,000
2022-09-07	12.990	12.990	12.700	12.750	11.800	7,496,950
2022-09-06	12.780	12.980	12.530	12.870	11.912	9,966,955
2022-09-05	12.450	12.970	12.310	12.650	11.708	9,435,985
2022-09-02	11.830	12.750	11.830	12.500	11.569	13,572,456
2022-09-01	12.050	12.180	11.750	11.920	11.032	9,492,150
2022-08-31	12.640	12.770	12.020	12.110	11.208	9,440,585
2022-08-30	12.910	13.240	12.640	12.720	11.773	10,515,701
2022-08-29	12.580	13.000	12.450	12.980	12.013	8,184,546
2022-08-26	12.500	12.950	12.420	12.620	11.680	6,951,100
2022-08-25	12.560	12.720	12.230	12.490	11.560	6,392,930
2022-08-24	13.160	13.250	12.530	12.530	11.597	8,063,630
2022-08-23	13.050	13.200	12.900	13.130	12.152	6,571,800
2022-08-22	12.690	13.050	12.480	13.030	12.060	8,125,975
2022-08-19	13.200	13.330	12.710	12.710	11.763	8,936,853
2022-08-18	13.210	13.360	12.970	13.270	12.282	9,484,793
2022-08-17	13.680	13.760	12.950	13.190	12.208	14,795,500
2022-08-16	12.750	13.650	12.740	13.590	12.578	13,542,080
2022-08-15	12.820	13.030	12.800	12.950	11.986	5,225,200
2022-08-12	13.130	13.320	12.820	12.930	11.967	10,717,992
2022-08-11	13.030	13.390	12.960	13.270	12.282	9,817,116
2022-08-10	13.190	13.680	12.810	12.890	11.930	11,102,753
2022-08-09	12.680	13.530	12.680	13.390	12.393	12,976,380
2022-08-08	12.930	12.950	12.500	12.690	11.745	11,565,594
2022-08-05	13.210	13.250	12.760	12.900	11.939	12,233,500

← NewerPage 17 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.