Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.480	8.550	8.250	8.420	8.420	5,774,910
2026-07-20	8.700	8.820	8.380	8.510	8.510	6,776,300
2026-07-17	8.680	8.880	8.470	8.550	8.550	4,131,600
2026-07-16	8.590	8.810	8.520	8.720	8.720	3,091,210
2026-07-15	8.480	8.750	8.400	8.630	8.630	4,014,300
2026-07-14	8.300	8.530	8.210	8.470	8.470	4,010,600
2026-07-13	8.580	8.630	8.280	8.400	8.400	4,557,210
2026-07-10	8.480	8.840	8.400	8.590	8.590	4,417,400
2026-07-09	8.560	8.680	8.330	8.560	8.560	4,085,810
2026-07-08	8.680	8.730	8.490	8.570	8.570	4,353,800
2026-07-07	8.890	8.960	8.650	8.710	8.710	3,508,600
2026-07-06	8.990	9.230	8.960	8.970	8.970	4,299,010
2026-07-03	9.310	9.320	8.940	9.000	9.000	6,302,300
2026-07-02	9.300	9.790	9.150	9.210	9.210	11,454,500
2026-07-01	8.420	9.150	8.420	9.150	9.150	7,863,600
2026-06-30	8.460	8.620	8.300	8.430	8.430	4,170,800
2026-06-29	8.530	8.630	8.340	8.560	8.560	3,249,900
2026-06-26	8.800	8.810	8.510	8.620	8.620	3,136,300
2026-06-25	9.010	9.030	8.710	8.810	8.810	3,615,300
2026-06-24	9.220	9.360	8.980	9.050	9.050	3,223,010
2026-06-23	9.170	9.470	9.170	9.310	9.310	3,555,820
2026-06-22	9.110	9.290	8.780	9.260	9.260	4,612,600
2026-06-18	9.100	9.150	8.930	9.100	9.100	3,491,100
2026-06-17	9.470	9.480	9.110	9.180	9.180	4,368,000
2026-06-16	9.690	9.700	9.430	9.500	9.500	3,030,200
2026-06-15	9.680	9.910	9.560	9.670	9.670	3,825,900
2026-06-12	9.590	9.740	9.300	9.650	9.650	4,567,600
2026-06-11	9.490	9.720	9.320	9.470	9.470	3,292,800
2026-06-10	9.550	9.680	9.390	9.500	9.500	3,049,010
2026-06-09	9.490	9.710	9.370	9.580	9.580	3,129,900
2026-06-08	9.610	9.790	9.270	9.430	9.430	3,350,200
2026-06-05	9.690	9.890	9.500	9.760	9.760	3,175,100
2026-06-04	9.810	9.900	9.600	9.670	9.670	2,864,200
2026-06-03	9.980	9.980	9.810	9.900	9.900	2,562,800
2026-06-02	10.080	10.150	9.810	9.970	9.970	3,150,800
2026-06-01	9.870	10.130	9.740	10.090	10.090	3,943,800
2026-05-29	10.100	10.100	9.750	9.820	9.820	3,296,600
2026-05-28	9.900	10.100	9.850	10.020	10.020	3,358,900
2026-05-27	10.200	10.270	9.850	9.940	9.940	4,216,700
2026-05-26	10.400	10.400	10.030	10.200	10.200	4,038,200
2026-05-25	10.830	10.880	10.450	10.500	10.400	4,155,600
2026-05-22	10.690	10.940	10.640	10.840	10.737	3,564,900
2026-05-21	11.120	11.220	10.640	10.680	10.578	4,811,800
2026-05-20	11.280	11.280	11.000	11.100	10.994	3,767,500
2026-05-19	11.300	11.410	11.120	11.250	11.143	4,514,500
2026-05-18	11.620	11.630	11.150	11.300	11.192	7,072,600
2026-05-15	11.650	11.910	11.600	11.650	11.539	6,761,700
2026-05-14	11.680	11.900	11.540	11.560	11.450	5,211,110
2026-05-13	11.520	11.820	11.500	11.660	11.549	3,974,707
2026-05-12	11.850	11.920	11.480	11.520	11.410	4,725,500
2026-05-11	12.000	12.000	11.750	11.820	11.707	4,277,800
2026-05-08	11.800	11.930	11.760	11.920	11.807	3,462,600
2026-05-07	11.860	11.880	11.750	11.790	11.678	3,399,500
2026-05-06	12.030	12.130	11.770	11.900	11.787	6,545,000
2026-04-30	12.080	12.170	11.980	12.020	11.906	3,795,500
2026-04-29	11.910	12.190	11.860	12.120	12.005	3,781,700
2026-04-28	12.000	12.090	11.830	11.960	11.846	4,345,100
2026-04-27	12.000	12.160	11.510	12.100	11.985	6,748,300
2026-04-24	11.900	12.100	11.820	11.990	11.876	4,296,700
2026-04-23	12.020	12.300	11.880	11.980	11.866	5,025,700

← NewerPage 2 of 3 · 121 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.