Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.000	14.110	13.810	13.940	13.856	14,211,800
2026-01-19	13.600	14.160	13.590	14.070	13.985	19,886,000
2026-01-16	13.500	14.150	13.500	13.770	13.687	27,261,194
2026-01-15	12.980	13.500	12.880	13.470	13.388	22,125,090
2026-01-14	13.000	13.290	12.800	13.100	13.021	18,834,890
2026-01-13	13.480	13.520	13.010	13.050	12.971	15,704,300
2026-01-12	13.280	13.470	13.230	13.470	13.388	15,698,602
2026-01-09	13.370	13.400	13.190	13.320	13.239	14,472,296
2026-01-08	13.470	13.730	13.350	13.370	13.289	19,656,499
2026-01-07	13.050	13.800	13.040	13.600	13.518	32,599,495
2026-01-06	12.730	13.000	12.700	12.860	12.782	12,807,900
2026-01-05	12.240	12.870	12.110	12.730	12.653	18,207,522
2025-12-31	12.810	12.850	12.550	12.620	12.544	11,622,400
2025-12-30	12.960	12.990	12.800	12.850	12.772	8,588,700
2025-12-29	13.220	13.260	12.940	12.960	12.882	12,050,600
2025-12-26	13.500	13.500	13.170	13.220	13.140	10,597,299
2025-12-25	13.630	13.630	13.380	13.520	13.438	7,952,871
2025-12-24	13.210	13.670	13.170	13.610	13.528	9,712,560
2025-12-23	13.450	13.550	13.200	13.290	13.210	7,154,700
2025-12-22	13.370	13.530	13.280	13.440	13.359	6,306,217
2025-12-19	13.200	13.450	13.180	13.370	13.289	6,827,100
2025-12-18	13.300	13.590	13.180	13.200	13.120	8,074,600
2025-12-17	13.860	13.880	13.340	13.430	13.349	11,738,150
2025-12-16	14.100	14.230	13.840	13.850	13.766	7,357,200
2025-12-15	13.970	14.360	13.810	14.240	14.154	10,993,726
2025-12-12	13.670	14.090	13.660	14.070	13.985	9,084,171
2025-12-11	13.870	14.020	13.700	13.710	13.627	6,023,530
2025-12-10	14.010	14.100	13.870	13.930	13.846	6,209,303
2025-12-09	14.080	14.230	14.000	14.120	14.035	6,290,430
2025-12-08	14.060	14.130	14.020	14.080	13.995	6,589,500
2025-12-05	13.800	14.130	13.740	14.090	14.005	6,309,983
2025-12-04	13.860	14.000	13.680	13.840	13.756	6,204,100
2025-12-03	14.160	14.180	13.810	13.960	13.876	9,612,400
2025-12-02	14.390	14.390	14.150	14.190	14.104	8,404,300
2025-12-01	14.190	14.650	14.160	14.500	14.412	11,251,638
2025-11-28	14.170	14.250	13.980	14.240	14.154	10,599,427
2025-11-27	14.170	14.550	14.160	14.190	14.104	11,651,388
2025-11-26	14.720	14.730	14.150	14.190	14.104	15,849,750
2025-11-25	14.700	15.180	14.650	14.750	14.661	14,015,000
2025-11-24	14.690	14.840	14.290	14.730	14.641	15,152,400
2025-11-21	15.180	15.570	14.580	14.600	14.512	22,076,900
2025-11-20	15.700	15.980	15.310	15.400	15.307	19,130,100
2025-11-19	15.560	15.940	15.310	15.550	15.456	19,692,276
2025-11-18	16.190	16.260	15.550	15.680	15.585	20,962,500
2025-11-17	16.350	16.700	16.200	16.270	16.172	34,895,210
2025-11-14	15.870	16.230	15.710	15.880	15.784	21,473,280
2025-11-13	15.680	16.350	15.620	16.020	15.923	32,967,082
2025-11-12	14.800	15.890	14.580	15.780	15.684	28,334,591
2025-11-11	15.150	15.150	14.830	14.870	14.780	6,895,900
2025-11-10	14.850	15.140	14.810	15.130	15.038	8,397,030
2025-11-07	14.760	14.890	14.510	14.810	14.720	8,250,700
2025-11-06	15.100	15.170	14.780	14.840	14.750	13,806,050
2025-11-05	14.980	15.280	14.890	15.190	15.098	6,480,740
2025-11-04	15.480	15.650	15.060	15.130	15.038	9,782,700
2025-11-03	15.450	15.670	14.910	15.550	15.456	15,519,715
2025-10-31	15.650	15.780	15.150	15.420	15.327	16,113,600
2025-10-30	15.900	16.300	15.400	15.400	15.307	18,736,948
2025-10-29	15.860	15.920	15.510	15.700	15.605	11,802,242
2025-10-28	15.800	16.060	15.500	15.860	15.764	15,942,748
2025-10-27	16.560	16.700	15.910	15.940	15.844	28,405,250

← NewerPage 4 of 21 · 1,218 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.