Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.000	13.140	12.960	13.120	12.995	6,348,651
2026-01-16	13.240	13.250	12.970	13.080	12.955	7,537,838
2026-01-15	12.950	13.150	12.880	13.140	13.015	8,187,938
2026-01-14	13.150	13.230	12.850	13.010	12.886	14,736,230
2026-01-13	13.400	13.620	13.150	13.230	13.104	14,224,700
2026-01-12	13.300	13.460	13.170	13.350	13.223	14,591,400
2026-01-09	13.280	13.550	13.200	13.430	13.302	15,995,210
2026-01-08	13.240	13.460	13.140	13.360	13.233	11,322,000
2026-01-07	13.690	13.740	13.270	13.370	13.243	18,118,250
2026-01-06	13.200	14.260	13.130	13.780	13.649	27,896,699
2026-01-05	13.600	13.630	13.060	13.100	12.975	24,686,711
2025-12-31	14.440	14.540	13.840	13.900	13.768	17,966,301
2025-12-30	15.160	15.300	14.390	14.440	14.303	33,312,828
2025-12-29	14.840	15.300	14.530	15.300	15.154	35,294,230
2025-12-26	13.470	14.800	13.350	13.910	13.778	28,962,900
2025-12-25	13.790	13.790	13.500	13.530	13.401	14,780,500
2025-12-24	14.190	14.350	13.700	13.800	13.669	21,673,869
2025-12-23	14.810	15.320	14.150	14.150	14.015	36,908,398
2025-12-22	14.810	14.810	14.810	14.810	14.669	3,382,990
2025-12-19	13.190	13.520	13.080	13.460	13.332	7,057,152
2025-12-18	12.740	13.700	12.740	13.250	13.124	10,796,300
2025-12-17	12.790	12.920	12.600	12.840	12.718	4,663,500
2025-12-16	13.010	13.030	12.600	12.650	12.530	5,296,500
2025-12-15	12.680	13.170	12.520	13.050	12.926	6,771,900
2025-12-12	13.010	13.010	12.730	12.740	12.619	5,595,200
2025-12-11	13.350	13.390	12.920	12.970	12.847	6,006,800
2025-12-10	13.320	13.370	13.070	13.100	12.975	4,787,700
2025-12-09	13.500	13.560	13.280	13.320	13.193	5,441,500
2025-12-08	13.960	14.060	13.450	13.560	13.431	8,258,200
2025-12-05	13.770	14.100	13.730	13.970	13.837	5,362,200
2025-12-04	14.150	14.230	13.720	13.780	13.649	5,536,000
2025-12-03	14.220	14.300	13.980	14.050	13.916	5,183,200
2025-12-02	14.150	14.340	14.060	14.220	14.085	4,266,800
2025-12-01	14.070	14.440	14.060	14.240	14.104	6,232,000
2025-11-28	13.950	14.140	13.840	14.130	13.995	5,982,300
2025-11-27	13.980	14.140	13.870	13.940	13.807	4,953,500
2025-11-26	14.320	14.340	13.900	13.950	13.817	8,338,100
2025-11-25	13.930	14.450	13.860	14.280	14.144	12,044,000
2025-11-24	13.250	13.690	13.100	13.620	13.490	7,920,700
2025-11-21	13.630	13.690	13.130	13.160	13.035	11,027,470
2025-11-20	14.150	14.260	13.750	13.780	13.649	9,503,700
2025-11-19	14.160	14.390	13.980	14.120	13.986	8,410,600
2025-11-18	14.300	14.400	14.010	14.180	14.045	9,435,600
2025-11-17	14.170	14.500	14.120	14.310	14.174	10,041,200
2025-11-14	14.510	15.150	14.230	14.260	14.124	15,934,500
2025-11-13	14.550	15.190	14.250	14.730	14.590	23,287,449
2025-11-12	14.220	14.550	13.980	14.490	14.352	12,258,800
2025-11-11	13.920	14.480	13.790	14.310	14.174	13,939,520
2025-11-10	14.020	14.260	13.830	13.920	13.787	12,917,110
2025-11-07	14.120	14.450	13.990	14.110	13.976	17,370,869
2025-11-06	14.170	14.900	14.020	14.050	13.916	24,734,570
2025-11-05	13.850	14.250	13.820	13.850	13.718	16,322,300
2025-11-04	14.120	14.300	13.810	14.010	13.877	21,615,789
2025-11-03	14.000	14.560	13.620	14.220	14.085	26,481,689
2025-10-31	13.620	13.770	13.260	13.260	13.134	14,918,170
2025-10-30	12.880	13.780	12.780	13.370	13.243	17,752,471
2025-10-29	12.980	13.060	12.760	12.880	12.757	7,078,400
2025-10-28	12.670	13.060	12.610	12.930	12.807	10,498,170
2025-10-27	12.600	13.120	12.450	12.790	12.668	14,565,800
2025-10-24	12.550	12.850	12.510	12.550	12.431	6,217,818

← NewerPage 4 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.