Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.540	11.650	11.100	11.390	11.182	12,488,500
2025-01-20	11.820	11.870	11.360	11.520	11.309	13,268,270
2025-01-17	11.750	11.990	11.500	11.790	11.574	14,434,500
2025-01-16	11.750	11.990	11.600	11.760	11.545	19,524,230
2025-01-15	11.500	12.410	11.130	11.950	11.731	28,288,160
2025-01-14	11.110	11.610	11.110	11.610	11.398	19,462,500
2025-01-13	11.710	11.850	10.910	11.050	10.848	20,002,600
2025-01-10	12.700	12.820	12.010	12.020	11.800	19,693,039
2025-01-09	13.500	13.540	12.770	12.830	12.595	18,172,801
2025-01-08	13.600	13.880	12.990	13.450	13.204	23,216,580
2025-01-07	13.840	13.950	13.310	13.880	13.626	34,123,770
2025-01-06	11.930	13.770	11.570	13.770	13.518	29,986,070
2025-01-03	13.190	14.220	12.300	12.520	12.291	25,656,660
2025-01-02	14.150	14.180	13.080	13.260	13.017	27,195,240
2024-12-31	13.810	15.000	13.650	14.130	13.871	28,743,000
2024-12-30	13.520	14.470	13.390	13.960	13.705	33,507,969
2024-12-27	12.390	13.520	12.310	13.520	13.273	22,418,150
2024-12-26	12.220	12.500	12.090	12.290	12.065	15,612,930
2024-12-25	12.760	12.760	11.700	12.160	11.937	25,772,500
2024-12-24	11.880	12.790	11.880	12.790	12.556	10,198,900
2024-12-23	12.900	12.970	11.580	11.630	11.417	20,666,301
2024-12-20	12.810	13.150	12.720	12.850	12.615	13,248,160
2024-12-19	13.480	13.590	12.820	12.950	12.713	21,074,279
2024-12-18	14.000	14.400	13.200	13.300	13.057	30,679,480
2024-12-17	15.680	16.660	14.510	14.510	14.244	28,133,391
2024-12-16	15.100	16.130	14.700	16.120	15.825	28,714,570
2024-12-13	14.800	15.800	14.410	14.890	14.617	33,660,738
2024-12-12	13.670	15.130	13.390	15.130	14.853	41,049,031
2024-12-11	12.990	13.750	12.900	13.750	13.498	27,745,090
2024-12-10	14.200	14.380	12.580	13.070	12.831	35,142,398
2024-12-09	12.130	13.320	12.060	13.320	13.076	17,127,230
2024-12-06	11.800	12.490	11.710	12.110	11.888	18,918,561
2024-12-05	11.770	12.150	11.620	11.880	11.663	16,128,280
2024-12-04	11.670	11.990	11.430	11.530	11.319	12,213,370
2024-12-03	11.600	11.850	11.390	11.670	11.456	15,444,840
2024-12-02	11.180	11.840	11.090	11.680	11.466	17,201,410
2024-11-29	10.860	11.280	10.860	11.080	10.877	11,286,500
2024-11-28	10.580	11.350	10.510	10.870	10.671	12,100,700
2024-11-27	10.570	10.600	10.180	10.600	10.406	6,194,391
2024-11-26	10.700	10.850	10.530	10.580	10.386	6,138,500
2024-11-25	10.500	10.880	10.500	10.790	10.593	6,932,648
2024-11-22	10.900	11.170	10.600	10.600	10.406	10,536,500
2024-11-21	10.770	11.570	10.770	11.030	10.828	12,397,830
2024-11-20	10.440	10.880	10.400	10.760	10.563	10,877,450
2024-11-19	10.240	10.560	10.160	10.530	10.337	10,844,020
2024-11-18	11.000	11.680	10.250	10.320	10.131	19,340,689
2024-11-15	10.760	11.810	10.760	11.170	10.966	24,489,910
2024-11-14	10.740	11.260	10.710	10.760	10.563	9,615,450
2024-11-13	10.720	11.050	10.650	10.830	10.632	8,606,800
2024-11-12	10.880	11.310	10.600	10.720	10.524	12,027,840
2024-11-11	11.060	11.260	10.760	10.770	10.573	14,530,540
2024-11-08	10.460	10.820	10.220	10.490	10.298	10,236,500
2024-11-07	9.940	10.500	9.890	10.420	10.229	9,113,810
2024-11-06	9.930	10.010	9.870	9.970	9.788	5,694,500
2024-11-05	9.840	9.940	9.800	9.940	9.758	4,290,000
2024-11-04	9.670	9.800	9.560	9.800	9.621	3,663,438
2024-11-01	9.730	9.900	9.560	9.630	9.454	5,135,638
2024-10-31	9.620	9.820	9.620	9.790	9.611	4,515,400
2024-10-30	9.700	9.800	9.550	9.680	9.503	4,211,697
2024-10-29	10.050	10.100	9.730	9.760	9.581	6,574,500

← NewerPage 8 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.