Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.780	16.180	15.780	16.180	16.082	18,933,403
2025-10-23	15.630	16.030	15.460	15.840	15.744	19,375,171
2025-10-22	15.950	16.150	15.720	15.790	15.694	13,045,240
2025-10-21	15.060	16.150	15.030	16.020	15.923	28,708,463
2025-10-20	15.030	15.380	14.870	15.060	14.969	9,297,966
2025-10-17	15.500	15.600	14.860	14.890	14.800	12,481,200
2025-10-16	15.710	15.820	15.320	15.420	15.327	13,808,000
2025-10-15	15.320	15.930	14.880	15.810	15.714	20,228,530
2025-10-14	15.200	15.780	15.150	15.310	15.217	20,416,800
2025-10-13	13.670	15.150	13.670	15.100	15.009	17,357,500
2025-10-10	15.450	15.450	15.040	15.290	15.197	16,425,607
2025-10-09	15.400	15.770	14.910	15.450	15.356	31,002,731
2025-09-30	15.570	16.600	15.540	16.070	15.973	25,150,340
2025-09-29	15.670	15.760	15.410	15.520	15.426	16,106,760
2025-09-26	16.010	16.050	15.450	15.600	15.506	30,198,040
2025-09-25	16.810	17.000	16.180	16.240	16.142	45,228,481
2025-09-24	16.880	17.880	16.200	17.070	16.967	62,804,136
2025-09-23	15.800	16.490	15.680	16.490	16.390	41,663,756
2025-09-22	15.800	16.040	15.410	15.880	15.784	18,870,700
2025-09-19	16.000	16.240	15.570	15.760	15.665	26,302,272
2025-09-18	15.690	16.570	15.610	15.960	15.863	40,115,971
2025-09-17	15.750	16.090	15.600	15.860	15.764	21,824,802
2025-09-16	15.410	15.970	15.310	15.770	15.675	21,486,100
2025-09-15	15.600	15.960	15.410	15.560	15.466	20,912,500
2025-09-12	14.870	16.100	14.570	15.530	15.436	33,023,107
2025-09-11	14.650	14.890	14.230	14.870	14.780	14,420,299
2025-09-10	14.950	15.080	14.630	14.740	14.581	12,689,790
2025-09-09	15.350	15.490	14.890	15.020	14.858	14,712,100
2025-09-08	15.380	15.500	15.070	15.430	15.264	15,762,700
2025-09-05	14.940	15.480	14.710	15.470	15.303	18,480,481
2025-09-04	15.430	15.790	14.560	14.870	14.710	26,037,760
2025-09-03	15.400	16.270	15.310	15.570	15.402	30,361,566
2025-09-02	15.950	15.960	15.360	15.470	15.303	23,613,800
2025-09-01	15.880	16.170	15.750	15.990	15.818	27,475,739
2025-08-29	15.510	16.300	15.220	15.880	15.709	55,507,841
2025-08-28	14.400	15.200	14.350	15.130	14.967	43,126,065
2025-08-27	14.700	14.790	14.210	14.230	14.077	16,812,500
2025-08-26	14.380	14.790	14.350	14.700	14.542	17,236,911
2025-08-25	14.480	14.750	14.340	14.500	14.344	18,654,470
2025-08-22	14.400	14.500	14.320	14.430	14.275	10,937,710
2025-08-21	14.640	14.680	14.360	14.440	14.284	12,472,494
2025-08-20	14.450	14.760	14.250	14.640	14.482	17,288,945
2025-08-19	14.500	14.690	14.350	14.490	14.334	16,017,400
2025-08-18	14.350	14.650	14.280	14.520	14.364	19,178,397
2025-08-15	14.000	14.260	13.970	14.200	14.047	18,451,784
2025-08-14	14.610	14.950	14.120	14.180	14.027	32,960,830
2025-08-13	13.890	14.100	13.890	13.960	13.810	9,666,100
2025-08-12	13.790	14.020	13.620	13.990	13.839	16,529,300
2025-08-11	13.640	13.910	13.600	13.820	13.671	9,202,227
2025-08-08	13.810	13.830	13.580	13.650	13.503	10,223,377
2025-08-07	13.860	14.020	13.800	13.900	13.750	11,476,000
2025-08-06	13.400	13.890	13.350	13.880	13.730	16,719,550
2025-08-05	13.520	13.670	13.400	13.410	13.266	16,170,014
2025-08-04	13.170	13.580	13.150	13.520	13.374	27,500,890
2025-08-01	14.210	14.720	14.030	14.380	14.225	15,755,050
2025-07-31	14.320	14.610	14.080	14.140	13.988	17,230,100
2025-07-30	15.050	15.050	14.500	14.500	14.344	27,748,300
2025-07-29	14.800	15.460	14.690	15.200	15.036	31,509,019
2025-07-28	15.140	15.140	14.860	14.940	14.779	16,390,247
2025-07-25	14.810	15.080	14.560	15.080	14.918	28,610,237

← NewerPage 5 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.