Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.480	9.590	9.310	9.320	8.626	4,561,301
2022-05-10	9.350	9.610	9.200	9.540	8.830	4,471,883
2022-05-09	9.350	9.470	9.230	9.420	8.718	5,780,400
2022-05-06	8.950	9.540	8.850	9.350	8.654	8,163,598
2022-05-05	8.570	9.290	8.560	9.140	8.459	8,636,150
2022-04-29	8.380	8.800	8.300	8.560	7.923	12,317,325
2022-04-28	8.350	8.370	7.990	8.000	7.312	4,484,229
2022-04-27	8.240	8.490	7.890	8.400	7.677	6,111,936
2022-04-26	8.510	8.630	8.100	8.270	7.558	3,592,800
2022-04-25	8.850	8.880	8.390	8.450	7.723	4,492,300
2022-04-22	8.710	9.140	8.550	9.000	8.226	4,719,040
2022-04-21	9.160	9.320	8.720	8.750	7.997	3,930,140
2022-04-20	9.320	9.450	9.240	9.270	8.472	2,356,900
2022-04-19	9.220	9.340	9.160	9.300	8.500	1,910,718
2022-04-18	9.210	9.270	9.030	9.220	8.427	2,153,500
2022-04-15	9.360	9.530	9.230	9.320	8.518	3,312,729
2022-04-14	9.190	9.340	9.180	9.300	8.500	2,726,211
2022-04-13	9.420	9.420	9.120	9.180	8.390	2,876,000
2022-04-12	9.430	9.510	9.080	9.480	8.664	3,721,736
2022-04-11	9.810	9.860	9.350	9.430	8.619	4,761,500
2022-04-08	9.920	9.960	9.690	9.840	8.993	2,672,630
2022-04-07	9.980	10.100	9.900	9.920	9.066	3,306,200
2022-04-06	10.000	10.070	9.920	10.050	9.185	3,062,530
2022-04-01	9.800	10.360	9.680	10.020	9.158	8,111,934
2022-03-31	9.650	9.870	9.610	9.800	8.957	4,572,722
2022-03-30	9.600	9.700	9.560	9.680	8.847	2,714,250
2022-03-29	9.560	9.630	9.460	9.560	8.737	3,463,939
2022-03-28	9.450	9.640	9.390	9.560	8.737	3,145,424
2022-03-25	9.570	9.690	9.510	9.560	8.737	2,208,800
2022-03-24	9.570	9.720	9.520	9.570	8.747	2,332,040
2022-03-23	9.720	9.740	9.620	9.670	8.838	2,938,530
2022-03-22	9.750	9.760	9.630	9.660	8.829	3,289,420
2022-03-21	9.850	9.900	9.590	9.790	8.948	6,706,540
2022-03-18	9.380	9.620	9.350	9.580	8.756	3,553,800
2022-03-17	9.250	9.560	9.220	9.450	8.637	5,074,600
2022-03-16	8.950	9.240	8.580	9.180	8.390	6,668,718
2022-03-15	9.450	9.610	8.800	8.830	8.070	6,925,600
2022-03-14	9.600	9.720	9.540	9.550	8.728	3,158,900
2022-03-11	9.310	9.770	9.300	9.750	8.911	6,098,650
2022-03-10	9.650	9.740	9.460	9.540	8.719	4,639,518
2022-03-09	9.890	10.080	9.180	9.450	8.637	9,615,031
2022-03-08	10.550	10.600	9.880	9.960	9.103	9,078,911
2022-03-07	10.730	10.870	10.420	10.510	9.606	3,984,900
2022-03-04	11.020	11.100	10.750	10.780	9.852	4,784,200
2022-03-03	10.930	11.220	10.850	11.100	10.145	6,222,811
2022-03-02	10.800	10.960	10.750	10.910	9.971	3,768,230
2022-03-01	10.850	10.920	10.720	10.890	9.953	3,288,428
2022-02-28	10.990	10.990	10.560	10.850	9.916	5,364,600
2022-02-25	11.090	11.180	10.830	10.900	9.962	6,018,872
2022-02-24	11.300	11.490	10.760	11.020	10.072	9,619,260
2022-02-23	11.200	11.470	11.030	11.390	10.410	10,469,311
2022-02-22	11.200	11.450	11.060	11.080	10.127	10,279,600
2022-02-21	11.080	11.140	10.920	11.100	10.145	4,504,288
2022-02-18	10.780	11.220	10.690	11.120	10.163	7,106,733
2022-02-17	10.810	10.970	10.710	10.880	9.944	5,913,400
2022-02-16	10.650	10.920	10.600	10.900	9.962	4,902,150
2022-02-15	10.660	10.790	10.530	10.600	9.688	3,470,900
2022-02-14	10.530	10.880	10.480	10.660	9.743	4,896,200
2022-02-11	10.860	10.920	10.550	10.580	9.670	6,748,200
2022-02-10	11.200	11.200	10.890	10.980	10.035	7,374,030

← NewerPage 19 of 21 · 1,212 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.