Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.140	10.500	10.090	10.490	10.205	8,408,410
2024-04-26	10.130	10.200	9.910	10.150	9.874	8,169,993
2024-04-25	9.850	10.250	9.830	10.160	9.884	8,300,100
2024-04-24	9.730	9.940	9.730	9.910	9.641	6,712,700
2024-04-23	9.910	9.930	9.580	9.700	9.436	10,254,100
2024-04-22	10.000	10.600	9.860	9.990	9.718	8,438,200
2024-04-19	10.050	10.390	9.880	10.180	9.903	10,684,930
2024-04-18	10.480	10.520	10.090	10.140	9.864	12,870,300
2024-04-17	9.830	10.670	9.830	10.540	10.253	13,813,000
2024-04-16	10.420	10.550	9.830	9.830	9.563	14,186,100
2024-04-15	12.000	12.030	10.920	10.920	10.623	18,136,039
2024-04-12	12.360	12.400	11.940	12.130	11.800	15,169,830
2024-04-11	12.400	12.740	12.110	12.510	12.170	17,754,500
2024-04-10	12.890	13.100	12.220	12.450	12.112	30,578,891
2024-04-09	11.840	13.020	11.840	13.020	12.666	34,702,102
2024-04-08	12.600	12.600	11.760	11.840	11.518	23,086,939
2024-04-03	12.310	13.360	12.210	12.900	12.549	33,210,941
2024-04-02	11.760	12.940	11.640	12.400	12.063	34,456,180
2024-04-01	11.430	11.930	11.340	11.760	11.440	18,373,301
2024-03-29	11.410	11.580	11.300	11.380	11.071	13,150,490
2024-03-28	11.000	11.770	10.900	11.520	11.207	22,901,100
2024-03-27	11.000	11.560	10.950	11.130	10.827	17,018,430
2024-03-26	10.800	11.240	10.610	11.070	10.769	9,730,162
2024-03-25	11.200	11.340	10.800	10.800	10.506	9,631,423
2024-03-22	11.320	11.400	11.180	11.270	10.964	10,607,240
2024-03-21	11.350	11.400	11.100	11.320	11.012	10,201,700
2024-03-20	11.120	11.450	11.100	11.380	11.071	13,162,560
2024-03-19	11.060	11.390	11.030	11.120	10.818	12,197,260
2024-03-18	11.010	11.150	10.950	11.060	10.759	13,668,500
2024-03-15	10.590	10.850	10.560	10.830	10.536	9,857,266
2024-03-14	10.720	10.850	10.510	10.710	10.419	10,618,700
2024-03-13	10.760	10.960	10.740	10.800	10.506	12,438,500
2024-03-12	10.750	10.850	10.620	10.840	10.545	15,804,360
2024-03-11	10.770	10.940	10.600	10.880	10.584	25,465,670
2024-03-08	10.550	11.460	10.540	11.110	10.808	36,602,969
2024-03-07	10.660	10.750	10.390	10.420	10.137	8,644,563
2024-03-06	10.810	10.810	10.390	10.590	10.302	11,052,560
2024-03-05	10.710	11.110	10.510	10.810	10.516	16,736,439
2024-03-04	10.530	10.850	10.230	10.740	10.448	14,371,100
2024-03-01	10.220	10.690	10.170	10.470	10.185	11,279,970
2024-02-29	9.650	10.260	9.650	10.230	9.952	12,257,500
2024-02-28	10.900	11.070	9.810	9.860	9.592	17,547,260
2024-02-27	10.490	10.770	10.310	10.760	10.467	10,589,740
2024-02-26	10.470	10.710	10.210	10.480	10.195	15,093,720
2024-02-23	9.910	10.450	9.910	10.430	10.146	15,210,360
2024-02-22	9.620	9.930	9.590	9.920	9.650	12,013,830
2024-02-21	9.340	9.960	9.300	9.680	9.417	15,069,600
2024-02-20	9.230	9.480	9.030	9.420	9.164	12,506,460
2024-02-19	8.980	9.430	8.900	9.310	9.057	17,022,150
2024-02-08	8.340	9.150	8.300	8.980	8.736	17,091,619
2024-02-07	8.710	8.990	8.200	8.340	8.113	17,757,510
2024-02-06	8.680	9.150	8.060	8.700	8.464	18,289,100
2024-02-05	9.810	10.040	8.960	8.960	8.716	17,642,131
2024-02-02	10.590	10.730	9.630	9.960	9.689	20,090,301
2024-02-01	11.000	11.060	10.520	10.590	10.302	18,671,100
2024-01-31	11.460	11.550	10.910	11.210	10.905	22,012,990
2024-01-30	11.680	12.080	11.400	11.490	11.178	21,539,500
2024-01-29	13.000	13.000	11.820	11.850	11.528	29,081,070
2024-01-26	13.860	14.440	13.030	13.120	12.763	38,275,059
2024-01-25	14.990	15.020	14.290	14.470	14.077	45,500,320

← NewerPage 11 of 21 · 1,218 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.