Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.700	10.850	10.620	10.750	10.750	3,893,900
2026-10-19	10.880	10.900	10.530	10.780	10.780	3,225,700
2026-10-16	11.130	11.140	10.740	10.820	10.820	3,601,100
2026-10-15	10.710	11.090	10.470	10.910	10.910	5,160,500
2026-10-14	11.180	11.330	10.970	11.000	11.000	3,732,600
2026-10-13	10.980	11.220	10.840	11.140	11.140	3,414,700
2026-10-12	11.400	11.400	11.040	11.080	11.080	3,767,400
2026-10-09	11.350	11.390	11.010	11.340	11.340	4,500,800
2026-10-08	11.210	11.420	11.160	11.320	11.320	4,722,200
2026-09-30	11.220	11.460	11.110	11.160	11.160	4,857,400
2026-09-29	11.010	11.390	11.000	11.210	11.210	4,687,603
2026-09-28	11.080	11.100	10.800	11.080	11.080	4,054,700
2026-09-24	10.930	11.140	10.930	11.030	11.030	3,461,100
2026-09-23	10.970	11.170	10.830	11.000	11.000	4,814,700
2026-09-22	10.800	11.050	10.660	10.970	10.970	5,914,403
2026-09-21	10.300	10.840	10.280	10.840	10.840	5,119,400
2026-09-18	10.150	10.280	10.140	10.240	10.240	2,025,400
2026-09-17	10.090	10.220	9.980	10.190	10.190	1,946,400
2026-09-16	10.020	10.170	9.900	10.110	10.110	1,618,300
2026-09-15	10.220	10.230	10.000	10.010	10.010	2,293,300
2026-09-14	10.220	10.350	10.180	10.230	10.230	2,527,400
2026-09-11	10.390	10.430	10.120	10.220	10.220	3,630,000
2026-09-10	10.640	10.650	10.450	10.460	10.460	2,153,800
2026-09-09	10.700	10.770	10.610	10.640	10.640	3,157,900
2026-09-08	10.400	10.770	10.390	10.700	10.700	3,476,380
2026-09-07	10.360	10.500	10.360	10.390	10.390	1,990,600
2026-09-04	10.420	10.550	10.300	10.370	10.370	2,644,400
2026-09-03	10.630	10.700	10.400	10.400	10.400	3,231,600
2026-09-02	10.770	10.770	10.480	10.570	10.570	4,689,200
2026-09-01	10.840	11.020	10.700	10.760	10.760	6,223,400
2026-08-31	10.350	10.900	10.350	10.850	10.850	8,060,900
2026-08-28	10.200	10.500	10.120	10.430	10.430	4,242,600
2026-08-27	10.200	10.240	10.060	10.200	10.200	3,668,600
2026-08-26	10.050	10.260	10.010	10.260	10.260	3,908,000
2026-08-25	9.910	10.120	9.900	10.120	10.120	3,682,100
2026-08-24	10.010	10.040	9.850	9.960	9.960	2,547,500
2026-08-21	9.900	10.050	9.740	10.010	10.010	3,259,184
2026-08-20	10.000	10.000	9.850	9.960	9.960	3,151,550
2026-08-19	9.910	10.000	9.850	9.870	9.870	3,798,150
2026-08-18	9.960	10.060	9.920	10.000	10.000	3,285,099
2026-08-17	9.860	10.050	9.750	9.990	9.990	3,713,100
2026-08-14	9.850	9.950	9.750	9.830	9.830	2,923,100
2026-08-13	10.080	10.080	9.850	9.860	9.860	2,970,700
2026-08-12	9.960	10.020	9.900	9.970	9.970	2,471,600
2026-08-11	10.020	10.220	9.900	9.920	9.920	3,468,900
2026-08-10	9.740	10.040	9.660	10.010	10.010	5,398,400
2026-08-07	9.720	9.800	9.550	9.680	9.680	3,658,800
2026-08-06	9.740	9.860	9.610	9.760	9.760	3,633,100
2026-08-05	9.850	9.940	9.700	9.780	9.780	4,744,400
2026-08-04	9.950	10.160	9.840	9.850	9.850	5,462,750
2026-08-03	9.500	10.010	9.410	9.950	9.950	10,830,410
2026-07-31	9.590	9.780	9.280	9.540	9.540	13,377,150
2026-07-30	9.770	10.180	9.720	9.910	9.910	8,251,400
2026-07-29	9.350	9.790	9.300	9.760	9.760	8,259,100
2026-07-28	8.990	9.400	8.910	9.390	9.390	6,143,200
2026-07-27	8.670	9.010	8.580	8.980	8.980	4,628,600
2026-07-24	8.630	8.890	8.580	8.610	8.610	4,008,500
2026-07-23	8.410	8.780	8.360	8.760	8.760	3,967,900
2026-07-22	8.380	8.510	8.320	8.410	8.410	2,706,100
2026-07-21	8.480	8.550	8.250	8.420	8.420	5,774,910

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1000 CNY
2025-05-22	0.1000 CNY
2024-05-24	0.1000 CNY
2023-04-28	0.1000 CNY
2022-05-24	0.2000 CNY
2021-12-01	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.