Anhui Huaqi Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.000 | 7.170 | 6.930 | 7.080 | 7.080 | 1,148,560 |
| 2024-07-26 | 6.850 | 7.020 | 6.810 | 6.990 | 6.990 | 1,240,761 |
| 2024-07-25 | 6.760 | 6.880 | 6.610 | 6.810 | 6.810 | 1,075,122 |
| 2024-07-24 | 6.800 | 6.900 | 6.650 | 6.760 | 6.760 | 1,270,002 |
| 2024-07-23 | 6.940 | 7.150 | 6.810 | 6.820 | 6.820 | 1,530,420 |
| 2024-07-22 | 6.820 | 6.950 | 6.720 | 6.910 | 6.910 | 903,420 |
| 2024-07-19 | 6.720 | 6.870 | 6.620 | 6.800 | 6.800 | 948,660 |
| 2024-07-18 | 6.760 | 6.800 | 6.550 | 6.700 | 6.700 | 934,900 |
| 2024-07-17 | 6.900 | 6.900 | 6.700 | 6.770 | 6.770 | 1,254,180 |
| 2024-07-16 | 6.910 | 6.990 | 6.770 | 6.830 | 6.830 | 1,257,640 |
| 2024-07-15 | 7.230 | 7.300 | 6.870 | 6.880 | 6.880 | 1,232,660 |
| 2024-07-12 | 7.280 | 7.400 | 7.130 | 7.200 | 7.200 | 1,627,437 |
| 2024-07-11 | 6.960 | 7.240 | 6.930 | 7.200 | 7.200 | 1,898,804 |
| 2024-07-10 | 7.020 | 7.030 | 6.780 | 6.800 | 6.800 | 1,166,500 |
| 2024-07-09 | 6.850 | 7.010 | 6.660 | 7.010 | 7.010 | 1,510,420 |
| 2024-07-08 | 7.200 | 7.240 | 6.850 | 6.850 | 6.830 | 1,690,140 |
| 2024-07-05 | 7.080 | 7.240 | 6.910 | 7.200 | 7.179 | 1,009,960 |
| 2024-07-04 | 7.470 | 7.490 | 7.020 | 7.070 | 7.049 | 1,489,110 |
| 2024-07-03 | 7.500 | 7.570 | 7.360 | 7.460 | 7.438 | 1,103,300 |
| 2024-07-02 | 7.410 | 7.580 | 7.300 | 7.470 | 7.448 | 1,561,233 |
| 2024-07-01 | 7.260 | 7.450 | 7.170 | 7.360 | 7.339 | 958,713 |
| 2024-06-28 | 7.330 | 7.460 | 7.250 | 7.320 | 7.299 | 1,127,860 |
| 2024-06-27 | 7.430 | 7.560 | 7.290 | 7.300 | 7.279 | 1,621,156 |
| 2024-06-26 | 7.130 | 7.410 | 7.020 | 7.410 | 7.388 | 1,583,624 |
| 2024-06-25 | 7.040 | 7.290 | 7.040 | 7.120 | 7.099 | 1,443,300 |
| 2024-06-24 | 7.400 | 7.440 | 7.020 | 7.040 | 7.019 | 1,368,520 |
| 2024-06-21 | 7.380 | 7.550 | 7.220 | 7.440 | 7.418 | 955,740 |
| 2024-06-20 | 7.560 | 7.630 | 7.350 | 7.410 | 7.388 | 1,308,489 |
| 2024-06-19 | 7.680 | 7.740 | 7.560 | 7.610 | 7.588 | 1,017,980 |
| 2024-06-18 | 7.400 | 7.620 | 7.240 | 7.600 | 7.578 | 1,527,800 |
| 2024-06-17 | 7.610 | 7.660 | 7.300 | 7.350 | 7.329 | 1,576,620 |
| 2024-06-14 | 7.680 | 7.720 | 7.500 | 7.630 | 7.608 | 1,104,499 |
| 2024-06-13 | 7.750 | 7.850 | 7.500 | 7.730 | 7.707 | 1,416,700 |
| 2024-06-12 | 7.470 | 7.830 | 7.460 | 7.800 | 7.777 | 1,696,025 |
| 2024-06-11 | 7.750 | 7.750 | 7.230 | 7.490 | 7.468 | 1,848,160 |
| 2024-06-07 | 7.350 | 7.690 | 7.310 | 7.610 | 7.588 | 2,418,440 |
| 2024-06-06 | 7.630 | 7.690 | 7.050 | 7.100 | 7.079 | 2,107,520 |
| 2024-06-05 | 7.720 | 7.800 | 7.380 | 7.630 | 7.608 | 2,139,900 |
| 2024-06-04 | 7.950 | 7.950 | 7.480 | 7.680 | 7.658 | 2,195,740 |
| 2024-06-03 | 8.470 | 8.490 | 7.840 | 7.970 | 7.947 | 2,136,020 |
| 2024-05-31 | 8.410 | 8.530 | 8.230 | 8.490 | 8.465 | 1,236,959 |
| 2024-05-30 | 8.550 | 8.670 | 8.320 | 8.400 | 8.376 | 1,619,163 |
| 2024-05-29 | 8.460 | 8.620 | 8.300 | 8.550 | 8.525 | 1,418,819 |
| 2024-05-28 | 8.530 | 8.590 | 8.320 | 8.470 | 8.445 | 1,273,685 |
| 2024-05-27 | 8.620 | 8.620 | 8.290 | 8.530 | 8.505 | 1,038,380 |
| 2024-05-24 | 8.460 | 8.690 | 8.360 | 8.510 | 8.485 | 1,301,800 |
| 2024-05-23 | 8.700 | 8.810 | 8.420 | 8.470 | 8.445 | 1,440,420 |
| 2024-05-22 | 8.700 | 8.870 | 8.700 | 8.760 | 8.734 | 906,867 |
| 2024-05-21 | 8.850 | 8.870 | 8.720 | 8.790 | 8.764 | 1,322,906 |
| 2024-05-20 | 9.390 | 9.390 | 8.820 | 8.870 | 8.844 | 1,640,080 |
| 2024-05-17 | 8.900 | 9.060 | 8.860 | 9.010 | 8.984 | 1,511,550 |
| 2024-05-16 | 8.780 | 9.060 | 8.780 | 8.880 | 8.854 | 1,922,880 |
| 2024-05-15 | 8.820 | 8.960 | 8.720 | 8.830 | 8.804 | 1,078,289 |
| 2024-05-14 | 8.480 | 8.920 | 8.480 | 8.850 | 8.824 | 1,496,640 |
| 2024-05-13 | 8.960 | 8.960 | 8.560 | 8.640 | 8.615 | 1,478,533 |
| 2024-05-10 | 9.070 | 9.090 | 8.770 | 8.960 | 8.934 | 1,533,920 |
| 2024-05-09 | 9.050 | 9.120 | 8.870 | 8.990 | 8.964 | 1,298,232 |
| 2024-05-08 | 9.120 | 9.200 | 8.880 | 8.890 | 8.864 | 1,587,780 |
| 2024-05-07 | 8.960 | 9.170 | 8.860 | 9.170 | 9.143 | 2,494,834 |
| 2024-05-06 | 8.790 | 9.020 | 8.700 | 8.930 | 8.904 | 2,865,918 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-09 | 0.0200 CNY |
| 2023-07-05 | 0.0400 CNY |
| 2022-05-09 | 0.2080 CNY |
| 2021-06-18 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.