Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.780	12.840	12.450	12.510	12.434	12,680,620
2026-04-22	12.850	13.050	12.790	13.040	12.961	11,498,200
2026-04-21	12.820	12.940	12.750	12.840	12.762	9,560,403
2026-04-20	12.990	13.010	12.810	12.910	12.832	9,897,303
2026-04-17	12.580	13.010	12.440	12.930	12.852	12,367,900
2026-04-16	12.460	12.670	12.320	12.620	12.544	7,388,000
2026-04-15	12.830	12.830	12.420	12.460	12.385	10,538,500
2026-04-14	12.560	12.980	12.400	12.840	12.762	13,553,510
2026-04-13	12.720	12.810	12.370	12.470	12.395	13,779,200
2026-04-10	12.810	13.460	12.810	12.820	12.742	25,122,500
2026-04-09	12.120	12.960	11.960	12.630	12.554	25,638,600
2026-04-08	11.960	12.140	11.810	12.130	12.057	9,035,400
2026-04-07	11.410	11.800	11.340	11.760	11.689	9,164,600
2026-04-03	11.620	11.630	11.320	11.330	11.261	6,803,917
2026-04-02	11.950	11.950	11.520	11.610	11.540	7,174,302
2026-04-01	11.880	11.990	11.810	11.980	11.907	7,378,817
2026-03-31	12.120	12.170	11.620	11.620	11.550	10,301,155
2026-03-30	11.990	12.320	11.900	12.120	12.047	10,522,173
2026-03-27	11.500	12.180	11.470	12.130	12.057	12,924,273
2026-03-26	11.990	12.080	11.620	11.690	11.619	8,644,700
2026-03-25	11.900	12.080	11.840	12.010	11.937	9,593,800
2026-03-24	11.880	11.970	11.420	11.860	11.788	13,576,465
2026-03-23	12.270	12.510	11.500	11.550	11.480	28,510,020
2026-03-20	13.330	13.610	12.880	12.880	12.802	24,532,126
2026-03-19	13.380	13.860	13.140	13.220	13.140	20,894,589
2026-03-18	14.150	14.300	13.440	13.690	13.607	26,665,403
2026-03-17	14.550	14.700	14.120	14.150	14.064	31,482,600
2026-03-16	14.000	15.500	13.980	14.800	14.710	57,695,857
2026-03-13	13.980	14.180	13.890	14.080	13.995	28,560,800
2026-03-12	13.460	13.970	13.350	13.620	13.538	18,577,600
2026-03-11	13.420	13.600	13.330	13.480	13.398	12,035,500
2026-03-10	13.480	13.640	13.310	13.420	13.339	13,428,493
2026-03-09	13.790	13.900	13.280	13.450	13.369	16,519,293
2026-03-06	13.650	14.010	13.650	13.950	13.866	13,342,530
2026-03-05	13.880	13.960	13.610	13.750	13.667	12,701,207
2026-03-04	13.620	13.980	13.500	13.590	13.508	15,055,298
2026-03-03	13.820	14.320	13.730	13.800	13.716	27,197,759
2026-03-02	13.720	14.030	13.640	13.730	13.647	10,589,900
2026-02-27	13.840	13.970	13.690	13.890	13.806	8,497,250
2026-02-26	13.730	13.960	13.600	13.860	13.776	9,134,550
2026-02-25	13.380	13.840	13.310	13.740	13.657	11,166,111
2026-02-24	13.200	13.400	13.020	13.390	13.309	7,845,900
2026-02-13	13.180	13.380	13.090	13.120	13.041	5,478,400
2026-02-12	13.260	13.290	13.100	13.200	13.120	6,560,250
2026-02-11	13.240	13.420	13.200	13.280	13.200	5,780,100
2026-02-10	13.280	13.420	13.240	13.270	13.190	4,318,400
2026-02-09	13.330	13.500	13.220	13.300	13.220	6,663,600
2026-02-06	12.800	13.330	12.730	13.170	13.090	9,186,573
2026-02-05	13.180	13.250	12.850	12.880	12.802	7,916,700
2026-02-04	13.240	13.400	13.120	13.260	13.180	6,536,300
2026-02-03	13.150	13.270	13.020	13.210	13.130	6,981,000
2026-02-02	13.600	13.710	13.000	13.000	12.921	12,391,660
2026-01-30	13.770	13.880	13.340	13.670	13.587	11,683,039
2026-01-29	13.610	14.030	13.500	13.750	13.667	15,207,334
2026-01-28	13.490	13.800	13.490	13.730	13.647	9,116,500
2026-01-27	13.810	13.810	13.250	13.590	13.508	11,691,817
2026-01-26	14.100	14.170	13.640	13.820	13.736	16,570,840
2026-01-23	14.000	14.500	13.950	14.170	14.084	20,723,624
2026-01-22	14.180	14.180	13.850	13.970	13.885	11,689,200
2026-01-21	13.880	14.170	13.750	14.110	14.025	15,431,300

← NewerPage 3 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.