Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.860	12.090	11.760	12.020	11.906	5,422,400
2026-04-21	11.890	11.910	11.680	11.870	11.757	3,618,100
2026-04-20	11.720	12.100	11.620	11.880	11.767	5,337,600
2026-04-17	11.610	11.800	11.400	11.720	11.608	4,945,400
2026-04-16	11.370	11.640	11.290	11.620	11.509	5,475,900
2026-04-15	11.490	11.500	11.340	11.340	11.232	3,396,800
2026-04-14	11.700	11.780	11.320	11.440	11.331	7,601,500
2026-04-13	11.850	11.850	11.660	11.810	11.698	2,956,700
2026-04-10	11.930	12.020	11.820	11.840	11.727	3,385,610
2026-04-09	12.010	12.020	11.770	11.850	11.737	3,652,100
2026-04-08	11.930	12.010	11.840	12.000	11.886	5,086,400
2026-04-07	11.380	11.860	11.380	11.850	11.737	4,680,700
2026-04-03	11.900	11.900	11.350	11.380	11.272	4,038,200
2026-04-02	12.100	12.100	11.760	11.840	11.727	3,296,738
2026-04-01	12.110	12.200	11.960	12.030	11.915	3,967,200
2026-03-31	12.300	12.360	11.950	11.980	11.866	4,894,700
2026-03-30	12.100	12.400	12.060	12.320	12.203	5,252,810
2026-03-27	11.720	12.260	11.720	12.200	12.084	5,666,100
2026-03-26	11.990	12.250	11.720	11.860	11.747	4,724,400
2026-03-25	11.750	12.050	11.610	12.010	11.896	5,898,110
2026-03-24	11.550	11.770	11.300	11.740	11.628	6,947,500
2026-03-23	12.000	12.010	11.270	11.330	11.222	9,006,900
2026-03-20	12.540	12.630	12.090	12.120	12.005	8,384,700
2026-03-19	12.930	13.100	12.500	12.530	12.411	8,807,000
2026-03-18	12.980	13.080	12.770	13.050	12.926	7,370,000
2026-03-17	13.170	13.430	12.880	12.890	12.767	11,806,100
2026-03-16	13.440	13.710	13.050	13.170	13.045	15,961,600
2026-03-13	13.400	13.870	13.400	13.410	13.282	20,161,301
2026-03-12	13.900	13.900	13.320	13.460	13.332	24,629,400
2026-03-11	13.150	14.240	12.980	14.010	13.877	25,988,500
2026-03-10	13.220	13.400	13.080	13.150	13.025	8,495,500
2026-03-09	13.500	13.620	13.050	13.200	13.074	9,019,300
2026-03-06	13.030	13.480	12.990	13.440	13.312	9,230,400
2026-03-05	13.710	13.790	13.030	13.130	13.005	10,869,700
2026-03-04	12.800	13.710	12.730	13.460	13.332	15,409,900
2026-03-03	14.010	14.030	12.980	13.050	12.926	14,048,500
2026-03-02	14.570	14.640	13.690	13.800	13.669	14,432,500
2026-02-27	14.830	14.830	14.280	14.440	14.303	12,211,500
2026-02-26	14.980	15.180	14.570	14.830	14.689	14,436,800
2026-02-25	15.100	15.270	14.780	14.830	14.689	15,064,830
2026-02-24	14.690	15.350	14.450	14.940	14.798	22,399,500
2026-02-13	15.290	15.370	14.490	14.700	14.560	28,641,600
2026-02-12	15.670	16.490	15.010	15.550	15.402	57,725,520
2026-02-11	16.350	16.650	16.200	16.650	16.491	11,039,530
2026-02-10	13.820	15.480	13.820	15.140	14.996	64,706,039
2026-02-09	12.800	14.070	12.720	14.070	13.936	22,259,150
2026-02-06	12.720	13.200	12.500	12.790	12.668	9,130,700
2026-02-05	12.860	13.300	12.750	12.790	12.668	10,555,610
2026-02-04	12.800	13.230	12.800	12.940	12.817	7,065,000
2026-02-03	12.890	12.930	12.500	12.870	12.747	7,100,300
2026-02-02	13.060	13.370	12.700	12.800	12.678	11,042,950
2026-01-30	12.900	13.480	12.800	13.270	13.144	14,761,160
2026-01-29	12.500	13.050	12.350	12.970	12.847	8,953,700
2026-01-28	12.880	13.040	12.810	12.870	12.747	5,591,900
2026-01-27	13.230	13.230	12.730	12.910	12.787	10,210,420
2026-01-26	13.570	13.620	13.250	13.320	13.193	10,420,700
2026-01-23	13.570	13.700	13.470	13.630	13.500	10,188,110
2026-01-22	13.300	13.890	13.240	13.730	13.599	15,430,190
2026-01-21	13.620	13.740	13.340	13.400	13.272	11,774,310
2026-01-20	13.050	13.450	13.050	13.320	13.193	11,221,500

← NewerPage 3 of 5 · 243 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.