Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.000	12.070	11.750	11.970	11.780	7,665,023
2025-04-24	11.610	12.280	11.600	11.940	11.750	12,719,944
2025-04-23	11.710	11.870	11.620	11.780	11.593	8,450,686
2025-04-22	11.650	11.880	11.560	11.710	11.524	9,283,906
2025-04-21	11.430	11.770	11.320	11.630	11.445	8,815,200
2025-04-18	11.690	11.750	11.370	11.430	11.248	10,141,549
2025-04-17	11.690	11.930	11.460	11.560	11.376	18,920,201
2025-04-16	12.340	12.680	11.750	11.950	11.760	29,779,948
2025-04-15	10.770	11.600	10.770	11.530	11.347	20,408,277
2025-04-14	10.770	10.850	10.660	10.690	10.520	7,221,335
2025-04-11	10.220	10.710	10.220	10.600	10.431	9,544,535
2025-04-10	10.440	10.720	10.370	10.380	10.215	11,003,635
2025-04-09	9.790	10.300	9.160	10.200	10.038	13,998,527
2025-04-08	9.600	10.190	9.600	9.950	9.792	14,880,898
2025-04-07	10.440	10.780	9.300	9.400	9.251	20,213,326
2025-04-03	11.510	11.750	11.420	11.600	11.416	7,741,795
2025-04-02	11.850	12.010	11.770	11.790	11.603	7,368,756
2025-04-01	11.970	12.050	11.770	11.900	11.711	8,655,422
2025-03-31	12.350	12.550	11.530	11.990	11.799	18,670,600
2025-03-28	13.180	13.350	12.520	12.520	12.321	25,911,698
2025-03-27	12.850	13.700	12.790	13.600	13.384	33,571,289
2025-03-26	12.550	12.920	12.490	12.850	12.646	7,874,822
2025-03-25	12.400	12.730	12.350	12.560	12.360	6,595,723
2025-03-24	12.710	12.780	12.090	12.420	12.223	9,679,410
2025-03-21	13.030	13.190	12.760	12.790	12.587	9,279,415
2025-03-20	13.060	13.290	12.950	13.130	12.921	11,919,900
2025-03-19	12.700	13.330	12.480	13.190	12.980	20,404,686
2025-03-18	12.670	12.780	12.620	12.700	12.498	6,317,253
2025-03-17	12.750	12.980	12.670	12.710	12.508	7,596,765
2025-03-14	12.550	12.690	12.490	12.670	12.469	7,663,735
2025-03-13	13.020	13.090	12.450	12.560	12.360	14,687,322
2025-03-12	13.080	13.370	13.050	13.070	12.862	11,359,817
2025-03-11	12.960	13.100	12.850	13.080	12.872	9,652,801
2025-03-10	13.090	13.160	12.950	13.140	12.931	8,320,508
2025-03-07	13.310	13.450	12.960	13.100	12.892	16,142,419
2025-03-06	13.380	13.560	13.280	13.400	13.187	17,091,396
2025-03-05	13.450	13.680	13.150	13.390	13.177	14,640,274
2025-03-04	13.570	13.710	13.360	13.530	13.315	16,012,026
2025-03-03	13.050	13.710	13.050	13.650	13.433	26,759,938
2025-02-28	13.140	13.440	12.950	12.980	12.774	18,364,773
2025-02-27	13.710	13.770	13.050	13.290	13.079	23,101,010
2025-02-26	13.980	13.980	13.600	13.700	13.482	29,533,680
2025-02-25	12.990	13.950	12.860	13.800	13.581	43,314,944
2025-02-24	12.920	13.140	12.780	13.000	12.793	18,543,085
2025-02-21	12.860	13.090	12.720	13.060	12.852	32,533,271
2025-02-20	11.810	13.580	11.770	13.200	12.990	50,883,495
2025-02-19	11.560	11.820	11.550	11.810	11.622	9,864,450
2025-02-18	11.880	11.970	11.510	11.560	11.376	9,541,014
2025-02-17	11.870	12.000	11.800	11.930	11.740	9,061,600
2025-02-14	12.070	12.130	11.840	11.890	11.701	10,349,751
2025-02-13	12.220	12.270	12.080	12.080	11.888	10,059,535
2025-02-12	12.170	12.240	12.080	12.240	12.045	9,354,877
2025-02-11	12.280	12.300	11.970	12.120	11.927	9,861,372
2025-02-10	12.070	12.230	11.980	12.230	12.036	13,974,650
2025-02-07	11.830	12.140	11.760	12.090	11.898	16,199,548
2025-02-06	11.380	11.840	11.360	11.820	11.632	11,062,766
2025-02-05	11.550	11.600	11.310	11.440	11.258	7,340,400
2025-01-27	11.770	11.870	11.460	11.460	11.278	6,881,700
2025-01-24	11.540	11.800	11.500	11.770	11.583	8,342,274
2025-01-23	11.780	11.930	11.550	11.550	11.366	10,476,007

← NewerPage 7 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.