Anhui Huaqi Environmental Protection Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.120	13.440	13.120	13.430	13.344	2,723,244
2022-08-03	13.220	13.690	12.970	13.010	12.926	3,517,175
2022-08-02	14.000	14.010	12.800	13.090	13.006	5,276,390
2022-08-01	14.190	14.200	13.930	14.090	13.999	2,049,161
2022-07-29	14.370	14.430	14.160	14.180	14.089	2,293,320
2022-07-28	14.200	14.430	14.200	14.330	14.238	2,749,171
2022-07-27	14.090	14.450	14.080	14.180	14.089	2,965,820
2022-07-26	14.180	14.210	13.780	14.140	14.049	3,432,040
2022-07-25	14.400	14.770	14.010	14.170	14.079	4,451,942
2022-07-22	14.090	14.880	14.000	14.390	14.297	7,799,191
2022-07-21	14.230	14.320	14.000	14.030	13.940	3,395,336
2022-07-20	14.180	14.300	14.060	14.230	14.138	2,875,108
2022-07-19	14.340	14.380	14.100	14.200	14.109	4,759,845
2022-07-18	13.460	14.400	13.460	14.330	14.238	8,855,113
2022-07-15	13.730	14.100	13.220	13.440	13.354	5,324,486
2022-07-14	13.480	13.740	13.300	13.720	13.632	3,009,240
2022-07-13	12.900	13.430	12.900	13.410	13.324	2,966,172
2022-07-12	13.400	13.400	12.930	12.960	12.877	3,103,950
2022-07-11	13.620	13.850	13.260	13.400	13.314	2,740,849
2022-07-08	13.540	13.920	13.540	13.720	13.632	2,806,211
2022-07-07	13.660	13.760	13.460	13.540	13.453	2,323,579
2022-07-06	13.880	14.000	13.510	13.660	13.572	2,683,032
2022-07-05	14.150	14.270	13.750	13.900	13.811	3,435,593
2022-07-04	14.070	14.190	13.980	14.070	13.980	3,281,285
2022-07-01	13.860	14.290	13.750	14.080	13.989	4,543,955
2022-06-30	13.610	13.930	13.610	13.750	13.662	2,919,541
2022-06-29	13.810	13.940	13.600	13.610	13.522	2,684,694
2022-06-28	13.650	13.900	13.540	13.870	13.781	2,874,267
2022-06-27	13.670	13.750	13.520	13.660	13.572	2,688,033
2022-06-24	13.510	13.700	13.460	13.560	13.473	2,589,506
2022-06-23	13.330	13.480	13.270	13.460	13.373	1,944,583
2022-06-22	13.600	13.600	13.280	13.330	13.244	2,477,632
2022-06-21	13.510	13.670	13.330	13.620	13.532	3,542,310
2022-06-20	13.600	13.670	13.400	13.500	13.413	4,235,494
2022-06-17	13.100	13.570	13.020	13.560	13.473	6,262,771
2022-06-16	12.960	13.300	12.810	13.220	13.135	4,031,366
2022-06-15	12.880	13.070	12.850	12.850	12.767	3,005,341
2022-06-14	12.900	12.900	12.470	12.840	12.757	2,998,569
2022-06-13	13.000	13.050	12.820	12.990	12.906	2,685,605
2022-06-10	12.690	12.960	12.630	12.900	12.817	1,931,778
2022-06-09	13.100	13.100	12.660	12.720	12.638	3,005,726
2022-06-08	13.300	13.320	12.860	13.100	13.016	3,520,704
2022-06-07	13.390	13.460	13.040	13.260	13.175	3,418,970
2022-06-06	13.140	13.390	13.110	13.370	13.284	3,531,118
2022-06-02	12.930	13.180	12.810	13.100	13.016	2,685,516
2022-06-01	13.090	13.190	12.920	13.040	12.956	3,399,438
2022-05-31	13.030	13.140	12.680	13.100	13.016	3,514,925
2022-05-30	13.260	13.260	12.850	13.000	12.916	2,532,931
2022-05-27	13.140	13.320	12.980	13.130	13.046	2,661,389
2022-05-26	13.220	13.330	12.950	13.120	13.036	3,004,702
2022-05-25	13.190	13.400	13.050	13.210	13.125	3,035,759
2022-05-24	14.020	14.090	12.930	12.990	12.906	4,742,179
2022-05-23	13.850	14.040	13.770	13.970	13.880	3,594,796
2022-05-20	13.770	14.180	13.620	13.850	13.761	4,595,759
2022-05-19	13.360	13.730	13.300	13.660	13.572	3,180,230
2022-05-18	13.630	13.800	13.500	13.630	13.542	3,305,381
2022-05-17	13.710	13.780	13.420	13.630	13.542	3,430,357
2022-05-16	14.400	14.490	13.770	13.800	13.711	4,432,738
2022-05-13	14.150	14.450	14.030	14.070	13.980	4,527,137
2022-05-12	13.870	14.500	13.760	14.220	14.129	6,752,418

← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.