Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.980	13.100	12.650	13.090	12.115	9,261,566
2022-08-03	13.300	13.560	12.700	12.820	11.865	15,519,603
2022-08-02	13.810	13.960	12.950	13.090	12.115	18,217,727
2022-08-01	13.920	14.160	13.600	13.990	12.948	15,988,806
2022-07-29	14.070	14.350	13.690	13.800	12.772	16,716,809
2022-07-28	13.400	14.240	13.380	14.050	13.004	14,938,368
2022-07-27	13.300	13.550	13.160	13.310	12.319	10,182,153
2022-07-26	13.120	13.180	12.600	13.120	12.143	9,448,031
2022-07-25	12.810	13.250	12.740	12.870	11.912	12,053,555
2022-07-22	12.960	13.270	12.540	12.770	11.819	12,097,159
2022-07-21	13.100	13.600	12.850	13.180	12.198	19,770,062
2022-07-20	12.930	13.110	12.730	13.020	12.050	10,382,960
2022-07-19	12.780	13.040	12.400	13.000	12.032	19,681,891
2022-07-18	11.990	12.880	11.750	12.700	11.754	21,324,167
2022-07-15	11.720	12.110	11.620	11.650	10.782	14,967,029
2022-07-14	11.690	11.950	11.480	11.660	10.792	17,971,763
2022-07-13	10.910	11.970	10.910	11.680	10.810	29,261,976
2022-07-12	11.300	11.580	10.620	10.780	9.977	25,557,197
2022-07-11	11.050	11.070	10.350	10.820	10.014	11,817,500
2022-07-08	10.970	11.400	10.880	11.200	10.366	10,848,222
2022-07-07	10.910	11.050	10.840	10.950	10.135	3,226,827
2022-07-06	11.030	11.170	10.720	10.870	10.060	4,727,475
2022-07-05	10.980	11.290	10.930	11.140	10.310	5,569,725
2022-07-04	10.880	11.030	10.740	11.010	10.190	3,981,455
2022-07-01	10.700	11.030	10.700	10.890	10.079	4,065,784
2022-06-30	10.810	10.970	10.700	10.730	9.931	2,976,193
2022-06-29	11.060	11.120	10.760	10.770	9.968	3,437,000
2022-06-28	10.860	11.050	10.850	11.040	10.218	4,203,674
2022-06-27	10.800	11.130	10.770	10.860	10.051	5,310,446
2022-06-24	10.650	10.850	10.580	10.780	9.977	3,054,900
2022-06-23	10.400	10.720	10.280	10.700	9.903	4,070,937
2022-06-22	10.690	10.690	10.350	10.370	9.598	5,267,200
2022-06-21	10.780	10.830	10.510	10.660	9.866	3,247,270
2022-06-20	10.950	11.000	10.600	10.780	9.977	3,668,307
2022-06-17	10.850	10.920	10.700	10.880	10.070	3,215,600
2022-06-16	10.830	11.090	10.690	10.860	10.051	3,690,700
2022-06-15	10.870	11.120	10.820	10.880	10.070	4,987,510
2022-06-14	10.640	11.030	10.500	10.940	10.125	6,118,820
2022-06-13	10.380	10.820	10.360	10.750	9.949	5,296,150
2022-06-10	10.330	10.550	10.290	10.480	9.700	2,998,689
2022-06-09	10.440	10.470	10.200	10.320	9.551	2,681,820
2022-06-08	10.430	10.490	10.300	10.450	9.672	5,593,400
2022-06-07	10.550	10.580	10.320	10.370	9.598	4,976,308
2022-06-06	10.490	10.660	10.430	10.480	9.700	5,201,400
2022-06-02	10.560	10.570	10.240	10.490	9.709	5,428,162
2022-06-01	10.190	10.600	10.100	10.480	9.700	8,835,941
2022-05-31	9.940	10.320	9.920	10.200	9.440	6,084,510
2022-05-30	9.900	9.960	9.810	9.920	9.181	4,100,974
2022-05-27	9.790	10.080	9.690	9.920	9.181	5,471,795
2022-05-26	9.600	9.750	9.430	9.750	9.024	3,100,200
2022-05-25	9.450	9.660	9.400	9.620	8.904	2,529,202
2022-05-24	9.700	9.940	9.490	9.490	8.783	5,737,031
2022-05-23	9.570	9.730	9.530	9.700	8.978	3,548,091
2022-05-20	9.350	9.670	9.330	9.630	8.913	5,407,026
2022-05-19	9.250	9.340	9.130	9.330	8.635	3,146,931
2022-05-18	9.280	9.410	9.250	9.360	8.663	2,104,200
2022-05-17	9.320	9.370	9.140	9.290	8.598	2,496,800
2022-05-16	9.540	9.540	9.250	9.340	8.644	2,822,530
2022-05-13	9.420	9.570	9.350	9.400	8.700	2,128,700
2022-05-12	9.300	9.630	9.250	9.470	8.765	3,442,300

← NewerPage 18 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.