Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.120	12.260	11.810	11.860	11.747	8,447,410
2025-07-22	11.920	12.060	11.780	12.060	11.945	12,152,800
2025-07-21	11.500	11.900	11.500	11.810	11.698	10,130,400
2025-07-18	11.390	11.550	11.380	11.480	11.371	4,162,800
2025-07-17	11.400	11.420	11.290	11.410	11.301	4,496,700
2025-07-16	11.360	11.460	11.330	11.400	11.291	3,595,375
2025-07-15	11.750	11.750	11.300	11.360	11.252	9,067,875
2025-07-14	11.680	11.900	11.580	11.780	11.668	6,200,500
2025-07-11	11.660	11.740	11.430	11.680	11.569	6,912,010
2025-07-10	11.630	11.710	11.580	11.670	11.559	3,650,800
2025-07-09	11.750	11.790	11.590	11.610	11.499	6,109,300
2025-07-08	11.710	11.780	11.680	11.770	11.658	4,469,200
2025-07-07	11.660	11.800	11.640	11.720	11.608	4,077,590
2025-07-04	12.000	12.020	11.650	11.710	11.599	8,038,700
2025-07-03	11.840	12.010	11.780	11.960	11.846	5,859,300
2025-07-02	11.850	11.930	11.760	11.820	11.707	6,129,000
2025-07-01	11.960	12.080	11.780	11.890	11.777	7,355,600
2025-06-30	11.840	11.910	11.780	11.910	11.797	6,097,700
2025-06-27	11.890	11.980	11.750	11.890	11.777	10,358,600
2025-06-26	12.180	12.280	11.820	11.850	11.737	15,008,600
2025-06-25	11.990	12.300	11.970	12.220	12.104	17,964,711
2025-06-24	11.930	12.040	11.850	12.000	11.886	13,597,400
2025-06-23	12.100	12.200	11.900	12.120	12.005	16,978,801
2025-06-20	11.440	12.340	11.350	12.100	11.985	27,307,699
2025-06-19	11.580	11.710	11.290	11.430	11.321	13,462,800
2025-06-18	11.980	12.000	11.630	11.650	11.539	16,470,699
2025-06-17	11.810	12.350	11.700	12.070	11.955	23,700,000
2025-06-16	11.580	12.590	11.380	12.200	12.084	32,211,410
2025-06-13	11.200	11.610	11.120	11.490	11.381	19,373,480
2025-06-12	11.250	11.300	11.120	11.220	11.113	3,959,900
2025-06-11	11.200	11.330	11.190	11.250	11.143	4,613,700
2025-06-10	11.400	11.450	11.050	11.240	11.133	7,187,074
2025-06-09	11.140	11.390	11.120	11.350	11.242	9,125,174
2025-06-06	11.070	11.260	11.010	11.100	10.994	6,776,200
2025-06-05	11.180	11.200	11.000	11.070	10.965	5,913,900
2025-06-04	11.140	11.330	11.120	11.180	11.074	6,992,700
2025-06-03	11.200	11.530	10.980	11.220	11.113	13,900,500
2025-05-30	11.170	11.170	10.870	10.890	10.786	6,757,700
2025-05-29	11.120	11.210	11.000	11.160	11.054	5,796,372
2025-05-28	11.260	11.430	11.070	11.100	10.994	6,488,400
2025-05-27	11.010	11.360	10.930	11.280	11.173	9,232,900
2025-05-26	10.920	11.130	10.920	11.060	10.955	4,405,200
2025-05-23	11.010	11.240	10.960	10.960	10.856	6,962,400
2025-05-22	11.130	11.240	10.930	11.070	10.965	7,358,200
2025-05-21	11.220	11.420	11.190	11.280	11.074	6,109,422
2025-05-20	11.390	11.480	11.270	11.320	11.113	7,514,000
2025-05-19	11.250	11.480	11.100	11.460	11.250	9,145,372
2025-05-16	11.110	11.360	11.020	11.280	11.074	7,814,500
2025-05-15	11.280	11.450	11.120	11.150	10.946	10,336,300
2025-05-14	11.100	11.480	11.010	11.350	11.142	16,981,320
2025-05-13	11.110	11.180	10.940	11.060	10.858	7,204,700
2025-05-12	10.960	11.030	10.890	11.000	10.799	5,306,100
2025-05-09	10.990	11.090	10.850	10.880	10.681	6,269,600
2025-05-08	10.960	11.130	10.790	11.080	10.877	9,487,100
2025-05-07	10.800	11.100	10.770	11.100	10.897	12,461,140
2025-05-06	10.470	10.730	10.400	10.730	10.534	7,304,284
2025-04-30	10.420	10.520	10.340	10.360	10.170	5,810,200
2025-04-29	10.270	10.550	10.270	10.450	10.259	6,366,200
2025-04-28	10.580	10.610	10.250	10.320	10.131	7,499,500
2025-04-25	10.620	10.730	10.540	10.620	10.426	6,105,532

← NewerPage 6 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.