Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.960	9.150	8.910	9.070	8.904	2,809,559
2024-07-24	9.070	9.100	8.900	8.980	8.816	3,189,234
2024-07-23	9.360	9.390	9.080	9.080	8.914	3,091,900
2024-07-22	9.280	9.360	9.180	9.350	9.179	2,931,975
2024-07-19	9.300	9.410	9.250	9.300	9.130	4,007,759
2024-07-18	9.110	9.370	8.900	9.340	9.169	5,383,200
2024-07-17	9.540	9.590	9.230	9.230	9.061	5,744,100
2024-07-16	9.730	9.770	9.480	9.590	9.415	6,085,600
2024-07-15	9.900	10.050	9.710	9.780	9.601	4,797,805
2024-07-12	9.920	9.970	9.790	9.940	9.758	7,505,410
2024-07-11	9.880	10.030	9.840	10.000	9.817	11,375,130
2024-07-10	9.780	10.340	9.780	9.880	9.699	14,193,910
2024-07-09	9.910	10.350	9.590	10.130	9.945	18,680,670
2024-07-08	9.090	10.050	8.930	10.050	9.866	7,338,700
2024-07-05	9.030	9.150	8.850	9.140	8.973	1,926,110
2024-07-04	9.260	9.360	9.000	9.010	8.845	2,242,000
2024-07-03	9.310	9.390	9.260	9.260	9.091	1,876,038
2024-07-02	9.340	9.400	9.270	9.350	9.179	1,798,200
2024-07-01	9.180	9.380	9.110	9.340	9.169	3,418,000
2024-06-28	9.120	9.280	9.060	9.150	8.983	2,404,200
2024-06-27	9.300	9.370	9.130	9.160	8.992	2,746,908
2024-06-26	9.080	9.300	8.960	9.280	9.110	2,470,932
2024-06-25	8.900	9.230	8.880	9.080	8.914	3,533,200
2024-06-24	9.220	9.230	8.840	8.910	8.747	3,983,400
2024-06-21	9.290	9.360	9.180	9.270	9.100	2,196,100
2024-06-20	9.620	9.650	9.270	9.280	9.110	3,905,800
2024-06-19	9.600	9.710	9.550	9.620	9.444	3,361,300
2024-06-18	9.430	9.640	9.390	9.600	9.424	3,078,700
2024-06-17	9.550	9.640	9.410	9.430	9.257	2,386,700
2024-06-14	9.600	9.640	9.460	9.600	9.424	2,502,600
2024-06-13	9.810	9.900	9.600	9.610	9.434	3,120,900
2024-06-12	9.630	9.890	9.590	9.850	9.670	3,340,400
2024-06-11	9.590	9.660	9.440	9.630	9.454	3,781,600
2024-06-07	9.360	9.710	9.310	9.620	9.444	6,215,500
2024-06-06	9.720	9.920	9.150	9.260	9.091	7,231,100
2024-06-05	10.000	10.030	9.720	9.740	9.562	3,719,700
2024-06-04	10.220	10.220	9.910	10.040	9.856	4,212,700
2024-06-03	10.410	10.440	10.060	10.150	9.964	4,565,300
2024-05-31	10.450	10.510	10.370	10.430	10.239	3,579,000
2024-05-30	10.580	10.780	10.460	10.480	10.288	4,141,610
2024-05-29	10.450	10.660	10.420	10.590	10.396	4,315,000
2024-05-28	10.700	10.760	10.420	10.440	10.249	4,847,630
2024-05-27	10.590	10.800	10.410	10.760	10.563	5,791,375
2024-05-24	10.600	10.800	10.410	10.590	10.396	8,060,300
2024-05-23	11.200	11.300	10.810	11.050	10.750	10,130,200
2024-05-22	11.350	11.410	11.040	11.190	10.886	9,855,900
2024-05-21	11.720	11.730	11.280	11.400	11.090	11,344,900
2024-05-20	11.110	12.200	11.110	11.770	11.450	20,689,270
2024-05-17	10.920	11.100	10.890	11.100	10.798	4,455,600
2024-05-16	11.080	11.160	10.930	10.960	10.662	4,987,608
2024-05-15	11.090	11.100	10.860	11.020	10.720	5,190,300
2024-05-14	10.860	11.160	10.740	11.040	10.740	6,638,500
2024-05-13	10.920	10.970	10.720	10.780	10.487	6,683,600
2024-05-10	11.400	11.400	11.020	11.080	10.779	8,189,800
2024-05-09	11.200	11.450	11.200	11.280	10.973	10,424,900
2024-05-08	11.590	11.590	11.110	11.220	10.915	13,484,570
2024-05-07	10.990	11.620	10.880	11.600	11.285	17,639,670
2024-05-06	10.600	10.990	10.540	10.970	10.672	11,963,830
2024-04-30	10.460	10.630	10.310	10.480	10.195	6,769,720
2024-04-29	10.140	10.500	10.090	10.490	10.205	8,408,410

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.