Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.710	17.030	15.010	15.460	15.040	62,492,328
2024-01-23	14.500	16.680	13.640	16.680	16.227	54,707,801
2024-01-22	16.330	16.550	15.160	15.160	14.748	30,659,631
2024-01-19	14.890	16.840	14.780	16.840	16.382	51,500,281
2024-01-18	14.500	15.690	13.780	15.310	14.894	35,526,301
2024-01-17	16.470	17.050	15.310	15.310	14.894	26,193,801
2024-01-16	19.300	19.690	16.690	17.010	16.548	56,830,859
2024-01-15	16.550	18.540	16.500	18.540	18.036	36,119,941
2024-01-12	16.240	17.960	15.900	16.850	16.392	36,998,832
2024-01-11	15.950	16.820	15.950	16.390	15.944	20,356,070
2024-01-10	16.080	17.000	15.890	16.150	15.711	24,667,711
2024-01-09	15.540	16.580	15.540	16.360	15.915	24,157,301
2024-01-08	15.790	16.490	15.790	15.840	15.409	30,800,029
2024-01-05	16.810	17.710	15.480	15.800	15.370	51,497,246
2024-01-04	18.790	18.790	16.790	17.200	16.732	68,052,070
2024-01-03	15.680	17.080	15.550	17.080	16.616	32,985,738
2024-01-02	13.500	15.530	13.360	15.530	15.108	30,592,010
2023-12-29	14.000	14.120	13.570	14.120	13.736	31,018,430
2023-12-28	12.840	12.840	12.840	12.840	12.491	4,567,300
2023-12-27	11.260	11.670	11.050	11.670	11.353	3,533,603
2023-12-26	11.210	11.430	11.150	11.240	10.934	1,845,438
2023-12-25	11.430	11.490	11.120	11.220	10.915	1,400,717
2023-12-22	11.600	11.620	11.370	11.430	11.119	1,098,184
2023-12-21	11.420	11.620	11.280	11.600	11.285	1,324,093
2023-12-20	11.580	11.600	11.440	11.440	11.129	975,100
2023-12-19	11.390	11.510	11.340	11.480	11.168	974,000
2023-12-18	11.560	11.560	11.390	11.400	11.090	1,009,117
2023-12-15	11.680	11.680	11.510	11.560	11.246	1,026,400
2023-12-14	11.570	11.690	11.560	11.600	11.285	1,085,400
2023-12-13	11.530	11.660	11.420	11.570	11.255	1,346,200
2023-12-12	11.550	11.590	11.340	11.530	11.217	1,310,582
2023-12-11	11.370	11.590	11.360	11.500	11.187	1,807,025
2023-12-08	11.660	11.800	11.450	11.470	11.158	1,473,600
2023-12-07	11.910	11.910	11.660	11.720	11.401	1,286,600
2023-12-06	11.720	11.950	11.650	11.830	11.508	1,241,300
2023-12-05	11.800	11.880	11.720	11.720	11.401	964,600
2023-12-04	11.840	11.880	11.770	11.790	11.469	1,098,162
2023-12-01	11.890	11.890	11.770	11.820	11.499	1,070,800
2023-11-30	11.920	11.950	11.780	11.850	11.528	1,322,900
2023-11-29	12.020	12.060	11.900	11.910	11.586	856,139
2023-11-28	11.870	12.000	11.770	11.990	11.664	1,148,792
2023-11-27	11.900	11.960	11.760	11.880	11.557	1,468,500
2023-11-24	12.030	12.090	11.880	11.890	11.567	1,154,310
2023-11-23	11.840	12.010	11.750	11.970	11.645	1,115,700
2023-11-22	11.830	11.930	11.800	11.840	11.518	1,200,549
2023-11-21	11.940	12.070	11.810	11.830	11.508	1,268,639
2023-11-20	11.910	12.000	11.850	12.000	11.674	1,426,900
2023-11-17	11.820	11.910	11.810	11.880	11.557	1,040,000
2023-11-16	11.850	11.930	11.820	11.820	11.499	1,042,110
2023-11-15	11.830	11.920	11.810	11.900	11.577	1,060,600
2023-11-14	11.860	11.920	11.790	11.800	11.479	1,143,400
2023-11-13	11.810	11.890	11.720	11.860	11.538	1,226,000
2023-11-10	11.750	11.820	11.680	11.820	11.499	914,100
2023-11-09	11.840	11.870	11.740	11.800	11.479	982,932
2023-11-08	11.870	11.890	11.760	11.780	11.460	942,600
2023-11-07	11.760	11.890	11.740	11.870	11.547	1,205,400
2023-11-06	11.860	11.890	11.790	11.800	11.479	1,444,300
2023-11-03	11.800	11.840	11.720	11.770	11.450	1,388,500
2023-11-02	11.920	11.950	11.660	11.780	11.460	1,864,218
2023-11-01	11.900	11.930	11.800	11.920	11.596	1,441,500

← NewerPage 12 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.