Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.650	10.750	10.510	10.670	10.475	7,879,500
2025-04-23	10.730	10.750	10.640	10.700	10.504	7,906,700
2025-04-22	10.720	10.820	10.560	10.650	10.455	9,631,000
2025-04-21	10.650	10.830	10.460	10.770	10.573	12,072,700
2025-04-18	10.790	11.100	10.390	10.650	10.455	24,748,211
2025-04-17	11.010	11.550	10.820	11.330	11.123	20,105,631
2025-04-16	10.980	11.600	10.720	11.120	10.917	24,110,400
2025-04-15	10.910	11.150	10.790	11.110	10.907	17,099,500
2025-04-14	10.760	11.010	10.720	10.890	10.691	12,360,700
2025-04-11	10.500	10.850	10.460	10.650	10.455	14,909,500
2025-04-10	10.500	10.770	10.450	10.480	10.288	16,922,900
2025-04-09	9.900	10.470	9.270	10.240	10.053	18,786,500
2025-04-08	10.300	10.580	9.880	10.250	10.062	22,529,500
2025-04-07	10.780	11.030	10.610	10.610	10.416	13,974,900
2025-04-03	12.400	12.430	11.620	11.790	11.574	29,230,699
2025-04-02	12.300	12.520	12.020	12.260	12.036	35,057,809
2025-04-01	13.700	14.050	12.430	12.820	12.585	53,792,953
2025-03-31	14.570	14.870	13.370	13.590	13.341	58,219,762
2025-03-28	14.860	14.860	14.330	14.860	14.588	61,486,641
2025-03-27	13.510	13.510	13.510	13.510	13.263	6,754,649
2025-03-26	12.030	12.650	11.930	12.280	12.055	27,040,000
2025-03-25	11.280	12.270	11.260	12.020	11.800	26,829,150
2025-03-24	11.120	11.460	10.840	11.390	11.182	10,288,200
2025-03-21	11.440	11.440	11.180	11.210	11.005	6,852,300
2025-03-20	11.520	11.650	11.460	11.480	11.270	7,233,900
2025-03-19	11.330	11.640	11.260	11.570	11.358	12,718,000
2025-03-18	11.410	11.410	11.270	11.370	11.162	5,461,684
2025-03-17	11.380	11.420	11.310	11.370	11.162	6,151,400
2025-03-14	11.290	11.400	11.200	11.360	11.152	7,006,400
2025-03-13	11.540	11.550	11.180	11.300	11.093	9,474,800
2025-03-12	11.710	11.730	11.520	11.540	11.329	8,859,500
2025-03-11	11.500	11.700	11.360	11.700	11.486	10,596,600
2025-03-10	11.700	11.800	11.550	11.620	11.407	13,757,710
2025-03-07	11.210	12.390	11.150	11.850	11.633	26,452,939
2025-03-06	11.350	11.350	11.080	11.260	11.054	12,956,180
2025-03-05	11.540	11.590	11.210	11.360	11.152	15,864,860
2025-03-04	11.270	11.700	11.210	11.690	11.476	21,165,650
2025-03-03	11.150	11.480	10.960	11.150	10.946	19,832,961
2025-02-28	10.740	11.500	10.740	11.030	10.828	24,459,801
2025-02-27	10.660	10.790	10.540	10.730	10.534	10,619,210
2025-02-26	10.510	10.630	10.490	10.580	10.386	4,608,300
2025-02-25	10.560	10.600	10.400	10.470	10.278	5,163,500
2025-02-24	10.500	10.730	10.500	10.630	10.435	8,429,324
2025-02-21	10.560	10.630	10.390	10.490	10.298	6,819,900
2025-02-20	10.510	10.590	10.410	10.580	10.386	6,834,500
2025-02-19	10.450	10.510	10.340	10.510	10.318	8,084,555
2025-02-18	10.770	10.840	10.410	10.430	10.239	8,908,000
2025-02-17	10.580	10.780	10.520	10.770	10.573	8,238,358
2025-02-14	10.680	10.790	10.550	10.580	10.386	7,457,648
2025-02-13	10.740	10.930	10.700	10.730	10.534	10,962,700
2025-02-12	10.680	10.790	10.620	10.750	10.553	8,378,400
2025-02-11	10.800	10.800	10.550	10.690	10.494	7,059,200
2025-02-10	10.630	10.790	10.570	10.770	10.573	9,354,000
2025-02-07	10.470	10.730	10.420	10.630	10.435	10,289,660
2025-02-06	10.320	10.500	10.250	10.500	10.308	8,012,700
2025-02-05	10.530	10.570	10.210	10.360	10.170	9,319,900
2025-01-27	10.810	11.000	10.510	10.520	10.327	8,846,200
2025-01-24	11.010	11.070	10.650	10.790	10.593	13,042,600
2025-01-23	11.470	11.580	11.040	11.080	10.877	14,369,740
2025-01-22	11.490	11.820	11.270	11.430	11.221	13,225,310

← NewerPage 7 of 21 · 1,212 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.