Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.460	11.240	10.430	11.200	10.236	14,871,583
2022-02-08	10.250	10.450	10.120	10.440	9.542	5,277,716
2022-02-07	10.250	10.380	10.150	10.190	9.313	5,010,205
2022-01-28	10.160	10.250	10.020	10.120	9.249	2,985,200
2022-01-27	10.360	10.440	10.090	10.110	9.240	3,572,300
2022-01-26	10.240	10.440	10.100	10.380	9.487	4,745,250
2022-01-25	10.340	10.500	10.080	10.080	9.213	4,661,542
2022-01-24	10.150	10.580	10.110	10.410	9.514	7,918,100
2022-01-21	10.100	10.220	9.990	10.150	9.277	7,043,600
2022-01-20	10.810	10.900	9.950	10.090	9.222	16,534,900
2022-01-19	10.900	11.080	10.690	10.820	9.889	7,227,010
2022-01-18	11.340	11.430	10.880	10.900	9.962	9,622,677
2022-01-17	10.970	11.380	10.950	11.340	10.364	7,792,357
2022-01-14	11.110	11.210	10.950	10.970	10.026	4,635,986
2022-01-13	11.170	11.310	11.110	11.160	10.200	4,514,100
2022-01-12	11.100	11.270	11.020	11.210	10.245	4,383,300
2022-01-11	11.200	11.330	11.110	11.170	10.209	3,226,400
2022-01-10	11.000	11.280	10.950	11.280	10.309	5,154,368
2022-01-07	11.180	11.270	11.010	11.050	10.099	5,053,366
2022-01-06	11.110	11.440	11.000	11.260	10.291	8,029,385
2022-01-05	11.100	11.200	10.870	11.180	10.218	9,198,060
2022-01-04	11.480	11.600	11.140	11.170	10.209	12,623,438
2021-12-31	10.850	11.780	10.850	11.610	10.611	25,070,800
2021-12-30	10.440	10.880	10.360	10.840	9.907	12,156,002
2021-12-29	10.320	10.520	10.220	10.410	9.514	3,951,190
2021-12-28	10.210	10.310	10.210	10.290	9.405	1,991,630
2021-12-27	10.090	10.270	10.090	10.210	9.332	2,226,908
2021-12-24	10.300	10.330	10.120	10.120	9.249	3,275,100
2021-12-23	10.280	10.360	10.230	10.270	9.386	3,553,700
2021-12-22	10.330	10.400	10.220	10.380	9.487	3,890,098
2021-12-21	10.110	10.340	10.110	10.330	9.441	4,225,246
2021-12-20	10.110	10.220	10.020	10.110	9.240	3,262,506
2021-12-17	10.440	10.450	10.090	10.100	9.231	8,080,500
2021-12-16	10.390	10.470	10.340	10.460	9.560	4,259,146
2021-12-15	10.440	10.440	10.280	10.350	9.459	4,423,190
2021-12-14	10.400	10.450	10.340	10.410	9.514	2,666,440
2021-12-13	10.460	10.480	10.340	10.390	9.496	5,047,848
2021-12-10	10.340	10.480	10.270	10.480	9.578	4,768,000
2021-12-09	10.480	10.530	10.330	10.370	9.478	5,051,200
2021-12-08	10.540	10.640	10.430	10.490	9.587	5,703,500
2021-12-07	10.970	10.970	10.380	10.470	9.569	6,770,934
2021-12-06	11.400	11.420	10.830	10.860	9.926	8,333,218
2021-12-03	11.100	11.390	11.020	11.370	10.392	8,838,601
2021-12-02	11.130	11.170	10.930	11.070	10.118	4,542,901
2021-12-01	10.810	11.160	10.770	11.120	10.163	7,719,073
2021-11-30	10.780	11.120	10.750	10.850	9.916	4,615,900
2021-11-29	10.700	10.950	10.630	10.770	9.843	3,370,899
2021-11-26	10.950	11.040	10.800	10.850	9.916	3,618,000
2021-11-25	11.010	11.050	10.860	10.950	10.008	3,443,939
2021-11-24	11.090	11.150	10.870	10.960	10.017	4,871,748
2021-11-23	11.020	11.270	10.950	11.110	10.154	6,703,242
2021-11-22	10.960	11.070	10.880	10.950	10.008	4,174,100
2021-11-19	10.850	11.050	10.680	10.970	10.026	5,696,945
2021-11-18	10.870	11.000	10.800	10.860	9.926	3,752,004
2021-11-17	10.870	10.950	10.750	10.890	9.953	3,602,645
2021-11-16	10.990	11.050	10.750	10.800	9.871	4,578,538
2021-11-15	11.130	11.220	10.900	10.990	10.044	6,214,290
2021-11-12	10.890	11.250	10.790	11.190	10.227	9,108,995
2021-11-11	10.790	11.080	10.790	10.880	9.944	7,896,168
2021-11-10	11.120	11.130	10.670	10.920	9.980	8,886,151

← NewerPage 20 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.