Anhui Huaertai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	10.050	10.100	9.730	9.760	9.581	6,574,500
2024-10-28	9.870	10.040	9.850	10.040	9.856	6,697,448
2024-10-25	9.850	9.950	9.720	9.920	9.738	6,676,000
2024-10-24	9.920	9.950	9.810	9.870	9.689	2,981,800
2024-10-23	9.890	10.000	9.810	9.920	9.738	5,827,200
2024-10-22	9.700	9.880	9.680	9.870	9.689	4,038,400
2024-10-21	9.680	9.770	9.560	9.670	9.493	4,491,347
2024-10-18	9.410	9.730	9.410	9.600	9.424	4,576,906
2024-10-17	9.550	9.660	9.420	9.450	9.277	3,385,300
2024-10-16	9.530	9.640	9.420	9.530	9.356	3,107,108
2024-10-15	9.650	9.770	9.520	9.560	9.385	3,224,100
2024-10-14	9.580	9.740	9.430	9.690	9.513	4,427,400
2024-10-11	9.760	9.850	9.380	9.530	9.356	5,251,057
2024-10-10	9.790	10.050	9.620	9.780	9.601	5,104,057
2024-10-09	10.430	10.430	9.700	9.710	9.532	8,950,000
2024-10-08	11.300	11.310	10.180	10.750	10.553	14,299,520
2024-09-30	9.770	10.370	9.620	10.310	10.121	11,135,230
2024-09-27	9.310	9.700	9.280	9.530	9.356	6,238,100
2024-09-26	9.070	9.230	9.010	9.220	9.051	2,899,210
2024-09-25	9.110	9.260	9.050	9.060	8.894	3,789,700
2024-09-24	8.730	9.010	8.730	8.980	8.816	3,242,800
2024-09-23	8.740	8.810	8.700	8.730	8.570	1,339,900
2024-09-20	8.770	8.810	8.670	8.760	8.600	1,894,683
2024-09-19	8.520	8.770	8.520	8.760	8.600	2,592,400
2024-09-18	8.650	8.650	8.340	8.490	8.335	2,221,700
2024-09-13	8.710	8.750	8.560	8.560	8.403	1,937,800
2024-09-12	8.760	8.840	8.700	8.730	8.570	1,434,800
2024-09-11	8.750	8.850	8.720	8.730	8.570	1,278,700
2024-09-10	8.820	8.830	8.670	8.800	8.639	1,485,600
2024-09-09	8.770	8.840	8.610	8.780	8.619	1,940,883
2024-09-06	9.020	9.080	8.750	8.770	8.610	3,129,183
2024-09-05	9.000	9.040	8.910	9.020	8.855	1,850,810
2024-09-04	9.090	9.100	8.980	8.980	8.816	2,056,300
2024-09-03	9.060	9.160	8.990	9.090	8.924	2,154,000
2024-09-02	9.160	9.190	9.020	9.030	8.865	2,104,800
2024-08-30	9.150	9.250	9.040	9.150	8.983	3,141,900
2024-08-29	8.980	9.090	8.870	9.080	8.914	1,914,000
2024-08-28	8.940	9.040	8.880	9.000	8.835	1,793,183
2024-08-27	9.030	9.100	8.930	8.940	8.776	1,378,839
2024-08-26	8.940	9.080	8.880	9.060	8.894	1,979,600
2024-08-23	8.900	8.960	8.810	8.910	8.747	2,049,210
2024-08-22	9.070	9.120	8.900	8.920	8.757	2,088,100
2024-08-21	8.980	9.140	8.920	9.110	8.943	2,138,900
2024-08-20	9.160	9.170	8.930	8.950	8.786	2,401,600
2024-08-19	9.180	9.280	9.100	9.130	8.963	1,936,600
2024-08-16	9.300	9.360	9.160	9.190	9.022	1,895,239
2024-08-15	9.260	9.370	9.160	9.290	9.120	2,251,156
2024-08-14	9.430	9.470	9.300	9.300	9.130	1,841,100
2024-08-13	9.160	9.450	9.160	9.410	9.238	2,198,300
2024-08-12	9.350	9.440	9.220	9.240	9.071	2,024,200
2024-08-09	9.420	9.510	9.300	9.310	9.140	2,928,800
2024-08-08	9.420	9.560	9.350	9.450	9.277	3,474,056
2024-08-07	9.350	9.580	9.290	9.560	9.385	4,078,800
2024-08-06	9.190	9.350	9.180	9.340	9.169	3,104,700
2024-08-05	9.250	9.370	9.060	9.070	8.904	3,003,000
2024-08-02	9.440	9.500	9.310	9.310	9.140	2,435,900
2024-08-01	9.530	9.610	9.450	9.490	9.316	2,739,939
2024-07-31	9.360	9.560	9.300	9.550	9.375	3,824,415
2024-07-30	9.240	9.440	9.180	9.370	9.199	3,296,339
2024-07-29	9.220	9.340	9.150	9.240	9.071	2,523,629

← NewerPage 9 of 21 · 1,213 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.