Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.660	14.890	14.590	14.880	14.720	17,827,076
2025-07-23	14.500	14.980	14.500	14.660	14.502	25,656,450
2025-07-22	14.520	14.650	14.420	14.530	14.373	12,421,603
2025-07-21	14.510	14.700	14.440	14.620	14.463	12,637,902
2025-07-18	14.530	14.750	14.300	14.650	14.492	15,610,300
2025-07-17	14.350	14.540	14.220	14.510	14.354	13,131,781
2025-07-16	14.620	14.790	14.340	14.350	14.195	18,819,400
2025-07-15	14.640	14.990	14.410	14.810	14.650	23,033,789
2025-07-14	14.630	14.750	14.460	14.560	14.403	11,653,600
2025-07-11	14.700	14.800	14.480	14.710	14.552	14,405,238
2025-07-10	14.960	15.300	14.710	14.770	14.611	19,553,167
2025-07-09	14.960	15.170	14.750	14.960	14.799	24,355,962
2025-07-08	14.390	15.270	14.210	15.100	14.937	39,610,463
2025-07-07	14.700	14.700	14.310	14.370	14.215	14,167,750
2025-07-04	14.570	14.900	14.350	14.500	14.344	19,591,790
2025-07-03	14.860	14.990	14.510	14.690	14.532	23,240,444
2025-07-02	15.040	15.270	14.580	15.030	14.868	34,603,744
2025-07-01	15.000	15.460	14.780	15.340	15.175	50,676,282
2025-06-30	14.950	15.380	14.710	15.030	14.868	49,982,796
2025-06-27	14.150	15.350	14.020	14.880	14.720	54,279,750
2025-06-26	14.460	14.580	14.050	14.090	13.938	34,273,209
2025-06-25	14.480	14.710	14.230	14.670	14.512	39,710,306
2025-06-24	14.100	14.750	13.910	14.650	14.492	48,536,289
2025-06-23	14.030	14.310	13.530	14.160	14.007	45,256,873
2025-06-20	13.530	14.910	13.530	14.490	14.334	68,521,754
2025-06-19	13.120	13.450	13.060	13.280	13.137	27,484,400
2025-06-18	13.090	13.270	12.910	13.130	12.989	10,464,700
2025-06-17	13.320	13.320	13.050	13.170	13.028	11,010,692
2025-06-16	13.160	13.310	13.100	13.310	13.167	9,829,862
2025-06-13	13.330	13.530	13.140	13.170	13.028	15,751,200
2025-06-12	13.390	13.550	13.260	13.460	13.315	14,657,069
2025-06-11	13.610	13.770	13.400	13.510	13.295	24,391,427
2025-06-10	13.950	14.230	13.490	13.700	13.482	34,504,510
2025-06-09	13.790	13.990	13.660	13.970	13.748	17,829,696
2025-06-06	13.970	14.060	13.760	13.830	13.610	20,860,390
2025-06-05	13.860	14.050	13.750	13.960	13.738	23,985,156
2025-06-04	14.180	14.380	13.830	13.920	13.699	30,872,676
2025-06-03	14.090	14.390	13.970	14.220	13.994	30,572,276
2025-05-30	14.660	14.730	13.910	14.000	13.777	47,997,152
2025-05-29	14.800	15.340	14.290	14.910	14.673	65,649,472
2025-05-28	15.280	15.300	14.790	14.860	14.624	57,733,683
2025-05-27	15.680	16.050	15.200	15.430	15.185	72,096,723
2025-05-26	14.990	16.570	14.680	16.040	15.785	116,256,797
2025-05-23	14.090	15.080	13.950	15.080	14.840	82,721,736
2025-05-22	12.720	13.030	12.570	12.570	12.370	19,661,564
2025-05-21	13.020	13.390	12.690	12.830	12.626	32,121,951
2025-05-20	12.980	13.380	12.870	13.020	12.813	49,478,479
2025-05-19	12.100	13.260	12.030	12.740	12.537	51,323,653
2025-05-16	11.360	11.530	11.340	11.420	11.238	4,054,400
2025-05-15	11.790	11.800	11.390	11.390	11.209	7,191,116
2025-05-14	11.800	11.990	11.650	11.780	11.593	8,572,147
2025-05-13	11.800	11.940	11.680	11.800	11.612	7,433,323
2025-05-12	11.810	11.870	11.600	11.670	11.484	6,202,000
2025-05-09	11.910	11.980	11.630	11.690	11.504	7,008,616
2025-05-08	11.880	12.030	11.780	11.970	11.780	6,635,290
2025-05-07	11.980	12.270	11.810	11.940	11.750	11,505,390
2025-05-06	11.530	12.050	11.530	11.990	11.799	10,437,791
2025-04-30	11.390	11.610	11.320	11.530	11.347	8,882,297
2025-04-29	12.280	12.430	11.280	11.390	11.209	20,816,327
2025-04-28	12.010	12.230	11.850	12.170	11.977	9,498,400

← NewerPage 6 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.