Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.780	11.930	11.550	11.550	11.366	10,476,007
2025-01-22	11.750	11.860	11.580	11.630	11.445	8,366,563
2025-01-21	12.120	12.160	11.680	11.830	11.642	11,643,000
2025-01-20	12.000	12.190	11.860	12.050	11.858	16,944,719
2025-01-17	11.490	12.250	11.340	11.870	11.681	20,308,447
2025-01-16	11.650	11.680	11.400	11.520	11.337	10,279,853
2025-01-15	11.640	11.670	11.370	11.410	11.229	8,649,500
2025-01-14	11.160	11.680	11.110	11.650	11.465	11,765,200
2025-01-13	11.130	11.230	10.780	11.150	10.973	11,604,877
2025-01-10	11.490	11.690	11.170	11.190	11.012	11,000,807
2025-01-09	11.400	11.630	11.400	11.490	11.238	8,446,403
2025-01-08	11.510	11.610	11.110	11.510	11.258	11,271,840
2025-01-07	11.520	11.600	11.280	11.600	11.346	9,972,196
2025-01-06	11.440	11.800	11.240	11.520	11.268	10,855,475
2025-01-03	12.000	12.190	11.510	11.540	11.287	14,538,708
2025-01-02	12.120	12.230	11.650	11.780	11.522	12,948,609
2024-12-31	12.360	12.630	12.080	12.090	11.825	16,005,984
2024-12-30	12.250	12.660	12.030	12.320	12.050	15,156,286
2024-12-27	12.080	12.410	12.000	12.250	11.982	10,367,778
2024-12-26	11.990	12.140	11.940	12.030	11.767	9,562,740
2024-12-25	12.430	12.460	11.900	12.040	11.776	11,706,390
2024-12-24	12.260	12.480	12.190	12.430	12.158	8,294,755
2024-12-23	12.810	12.880	12.230	12.270	12.001	14,707,463
2024-12-20	12.620	13.100	12.620	12.900	12.618	14,042,661
2024-12-19	12.550	12.700	12.450	12.630	12.353	8,831,943
2024-12-18	12.850	12.850	12.600	12.670	12.393	9,903,143
2024-12-17	13.020	13.100	12.640	12.700	12.422	10,960,020
2024-12-16	13.350	13.440	12.920	13.000	12.715	15,916,594
2024-12-13	13.720	13.720	13.330	13.340	13.048	12,835,281
2024-12-12	13.810	13.830	13.570	13.730	13.429	12,903,767
2024-12-11	13.650	14.060	13.650	13.820	13.517	12,616,858
2024-12-10	14.030	14.200	13.790	13.830	13.527	18,725,185
2024-12-09	13.750	13.900	13.500	13.620	13.322	12,129,099
2024-12-06	13.830	13.900	13.550	13.810	13.508	13,760,786
2024-12-05	13.640	13.950	13.640	13.850	13.547	13,730,210
2024-12-04	14.280	14.540	13.710	13.810	13.508	17,605,796
2024-12-03	14.260	14.630	14.020	14.210	13.899	22,576,292
2024-12-02	13.660	14.330	13.600	14.230	13.918	22,655,180
2024-11-29	13.600	13.920	13.350	13.740	13.439	19,083,533
2024-11-28	13.810	14.050	13.470	13.620	13.322	18,892,586
2024-11-27	13.480	13.810	13.090	13.800	13.498	20,774,200
2024-11-26	13.880	14.100	13.370	13.420	13.126	18,772,786
2024-11-25	14.010	14.170	13.590	13.980	13.674	20,963,163
2024-11-22	14.810	15.200	14.120	14.180	13.870	30,283,895
2024-11-21	15.300	15.750	14.810	14.980	14.603	38,766,029
2024-11-20	14.290	15.680	14.150	15.630	15.237	60,625,845
2024-11-19	13.880	14.470	13.860	14.470	14.106	27,544,791
2024-11-18	14.500	14.630	13.700	13.980	13.628	30,987,351
2024-11-15	15.200	15.400	14.100	14.150	13.794	47,544,304
2024-11-14	15.570	16.160	15.300	15.350	14.964	39,369,411
2024-11-13	16.000	16.150	15.100	15.710	15.315	45,670,203
2024-11-12	17.000	17.110	15.840	16.190	15.783	72,340,980
2024-11-11	17.700	18.500	17.180	17.390	16.952	80,971,228
2024-11-08	16.660	18.010	16.300	17.400	16.962	86,686,117
2024-11-07	17.000	18.330	16.210	16.800	16.377	95,877,320
2024-11-06	19.660	20.780	17.300	17.610	17.167	133,696,788
2024-11-05	20.780	20.780	18.230	19.540	19.048	136,719,090
2024-11-04	17.380	17.380	17.380	17.380	16.943	4,703,522
2024-11-01	14.480	14.480	14.480	14.480	14.116	2,056,124
2024-10-31	12.070	12.070	12.070	12.070	11.766	0

← NewerPage 8 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.