Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.560	12.640	12.440	12.600	12.480	5,391,600
2025-10-22	12.570	12.780	12.530	12.600	12.480	7,853,671
2025-10-21	12.470	12.720	12.400	12.620	12.500	8,035,471
2025-10-20	12.370	12.510	12.290	12.460	12.341	8,586,900
2025-10-17	12.280	12.300	12.100	12.190	12.074	4,744,300
2025-10-16	12.230	12.440	12.140	12.210	12.094	5,021,300
2025-10-15	12.300	12.300	12.080	12.220	12.104	6,782,362
2025-10-14	12.380	12.470	12.220	12.260	12.143	6,636,107
2025-10-13	11.800	12.390	11.710	12.320	12.203	10,260,970
2025-10-10	12.000	12.240	11.950	12.180	12.064	8,506,609
2025-10-09	12.010	12.080	11.870	12.000	11.886	4,481,000
2025-09-30	11.990	12.030	11.850	11.980	11.866	5,135,500
2025-09-29	11.680	12.090	11.670	11.980	11.866	8,777,509
2025-09-26	11.550	11.780	11.450	11.680	11.569	4,469,400
2025-09-25	11.820	11.840	11.550	11.570	11.460	4,942,400
2025-09-24	11.430	11.840	11.400	11.800	11.688	5,358,000
2025-09-23	11.640	11.760	11.280	11.480	11.371	7,744,182
2025-09-22	12.030	12.060	11.650	11.750	11.638	5,746,700
2025-09-19	11.730	11.870	11.680	11.850	11.737	5,139,663
2025-09-18	12.010	12.010	11.670	11.730	11.618	5,202,800
2025-09-17	12.040	12.130	11.980	12.000	11.886	4,509,500
2025-09-16	12.140	12.180	11.920	12.070	11.955	5,212,463
2025-09-15	11.830	12.240	11.830	12.130	12.015	9,109,700
2025-09-12	12.000	12.040	11.830	11.880	11.767	3,852,800
2025-09-11	11.950	11.970	11.830	11.950	11.836	4,001,100
2025-09-10	12.010	12.090	11.820	11.970	11.856	4,673,400
2025-09-09	12.000	12.090	11.880	11.930	11.816	7,546,800
2025-09-08	11.570	11.990	11.530	11.950	11.836	9,678,010
2025-09-05	11.370	11.600	11.330	11.590	11.480	4,500,481
2025-09-04	11.210	11.410	11.180	11.320	11.212	4,388,722
2025-09-03	11.620	11.710	11.180	11.290	11.183	5,836,600
2025-09-02	11.690	11.740	11.490	11.650	11.539	4,575,900
2025-09-01	11.630	11.750	11.530	11.720	11.608	3,836,200
2025-08-29	11.510	11.730	11.510	11.630	11.519	4,215,300
2025-08-28	11.700	11.750	11.320	11.580	11.470	7,632,000
2025-08-27	11.970	12.010	11.600	11.650	11.539	7,871,500
2025-08-26	11.900	12.080	11.840	12.010	11.896	7,346,400
2025-08-25	11.890	11.960	11.820	11.900	11.787	5,796,300
2025-08-22	11.850	11.950	11.760	11.860	11.747	5,435,700
2025-08-21	11.870	11.960	11.850	11.900	11.787	6,110,900
2025-08-20	11.700	11.870	11.700	11.870	11.757	7,004,014
2025-08-19	11.760	11.800	11.650	11.750	11.638	4,703,514
2025-08-18	11.600	11.770	11.600	11.690	11.579	5,180,214
2025-08-15	11.510	11.620	11.500	11.590	11.480	4,355,200
2025-08-14	11.750	11.800	11.460	11.490	11.381	6,715,900
2025-08-13	11.840	11.870	11.690	11.770	11.658	4,955,500
2025-08-12	11.880	11.880	11.770	11.840	11.727	4,255,600
2025-08-11	11.790	11.910	11.750	11.880	11.767	4,877,300
2025-08-08	11.780	11.810	11.620	11.780	11.668	4,405,200
2025-08-07	11.840	11.860	11.750	11.780	11.668	3,439,600
2025-08-06	11.850	11.860	11.750	11.830	11.717	3,547,700
2025-08-05	11.720	11.850	11.680	11.840	11.727	5,328,400
2025-08-04	11.650	11.920	11.600	11.720	11.608	6,270,800
2025-08-01	11.580	11.710	11.580	11.670	11.559	3,057,500
2025-07-31	11.800	11.860	11.550	11.600	11.490	5,825,900
2025-07-30	11.950	12.040	11.760	11.850	11.737	5,124,000
2025-07-29	12.010	12.060	11.800	11.910	11.797	5,917,000
2025-07-28	11.920	12.180	11.800	12.010	11.896	7,324,190
2025-07-25	12.040	12.040	11.860	11.910	11.797	5,180,000
2025-07-24	11.840	12.080	11.820	12.040	11.925	7,009,000

← NewerPage 5 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.