Shandong Yanggu Huatai Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.320	9.370	9.050	9.080	9.080	12,423,611
2026-07-21	9.050	9.440	8.890	9.410	9.410	15,493,286
2026-07-20	9.300	9.440	8.730	8.890	8.890	15,348,935
2026-07-17	9.620	9.710	9.360	9.370	9.370	15,099,630
2026-07-16	9.750	9.870	9.610	9.620	9.620	15,963,200
2026-07-15	9.950	10.030	9.680	9.880	9.880	16,618,070
2026-07-14	10.300	10.300	9.670	9.970	9.970	25,544,490
2026-07-13	11.390	11.440	10.280	10.290	10.290	41,718,738
2026-07-10	12.670	12.750	11.610	11.670	11.670	60,930,520
2026-07-09	11.800	12.950	11.470	12.940	12.940	43,630,707
2026-07-08	12.850	13.240	11.760	11.760	11.760	42,227,602
2026-07-07	12.710	13.500	12.510	12.970	12.970	48,738,680
2026-07-06	13.810	13.950	12.810	12.880	12.880	35,412,801
2026-07-03	14.700	14.910	13.510	13.540	13.540	53,572,672
2026-07-02	14.800	14.800	13.950	14.410	14.410	84,472,008
2026-07-01	12.490	15.120	12.450	15.120	15.120	101,871,391
2026-06-30	11.690	12.610	11.370	12.600	12.600	24,267,240
2026-06-29	12.110	12.590	11.560	11.790	11.790	21,345,801
2026-06-26	11.850	12.560	11.660	12.150	12.150	21,968,500
2026-06-25	12.600	13.000	11.930	12.050	12.050	21,967,027
2026-06-24	12.690	12.990	12.370	12.710	12.710	17,533,301
2026-06-23	13.200	13.250	12.720	12.760	12.760	20,490,699
2026-06-22	11.990	13.270	11.940	13.250	13.250	37,874,078
2026-06-18	12.280	12.480	11.910	11.970	11.970	19,648,400
2026-06-17	11.860	12.940	11.800	12.550	12.550	34,614,660
2026-06-16	11.320	12.150	11.170	12.040	12.040	37,479,688
2026-06-15	11.440	12.250	11.150	11.430	11.430	54,259,910
2026-06-12	13.670	13.670	12.660	12.730	12.730	30,907,320
2026-06-11	13.360	14.410	13.190	13.560	13.560	25,455,750
2026-06-10	13.030	13.820	13.030	13.370	13.370	18,414,100
2026-06-09	12.810	13.600	12.750	13.290	13.290	23,645,717
2026-06-08	13.210	13.530	12.690	12.800	12.800	26,868,051
2026-06-05	12.300	13.850	12.260	13.210	13.210	38,566,781
2026-06-04	12.050	12.600	12.000	12.420	12.420	17,867,289
2026-06-03	11.430	12.260	11.430	12.200	12.200	25,427,090
2026-06-02	11.300	11.840	11.110	11.490	11.490	11,735,100
2026-06-01	10.940	11.500	10.920	11.350	11.350	12,029,230
2026-05-29	11.800	11.800	10.910	11.030	11.030	18,539,369
2026-05-28	11.610	11.870	11.580	11.800	11.800	9,216,468
2026-05-27	12.000	12.120	11.500	11.600	11.600	14,200,500
2026-05-26	12.740	12.820	11.920	12.080	12.080	18,128,490
2026-05-25	12.600	13.100	12.260	12.820	12.820	18,279,330
2026-05-22	12.170	12.650	12.090	12.540	12.540	13,902,070
2026-05-21	12.940	13.190	12.110	12.160	12.160	21,661,289
2026-05-20	13.360	13.630	12.890	12.960	12.960	19,340,000
2026-05-19	12.930	13.330	12.850	13.220	13.220	17,487,301
2026-05-18	13.110	13.220	12.720	13.010	13.010	17,236,930
2026-05-15	13.400	13.670	13.090	13.210	13.130	28,611,891
2026-05-14	12.610	13.960	12.540	13.510	13.428	55,128,434
2026-05-13	12.400	12.600	12.220	12.550	12.474	11,061,920
2026-05-12	12.670	12.670	12.210	12.480	12.404	14,795,700
2026-05-11	12.270	12.780	12.270	12.680	12.603	16,984,390
2026-05-08	12.350	12.360	12.150	12.220	12.146	10,023,700
2026-05-07	12.490	12.550	12.280	12.420	12.345	9,766,260
2026-05-06	12.350	12.520	12.330	12.410	12.335	9,051,830
2026-04-30	12.580	12.660	12.220	12.330	12.255	10,217,900
2026-04-29	12.460	12.690	12.350	12.650	12.573	7,543,629
2026-04-28	12.710	12.750	12.480	12.550	12.474	10,582,900
2026-04-27	12.460	13.090	12.450	12.870	12.792	15,219,400
2026-04-24	12.410	12.770	12.410	12.530	12.454	9,615,200

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.0800 CNY
2025-09-11	0.0700 CNY
2025-06-12	0.0700 CNY
2025-01-10	0.0700 CNY
2024-11-22	0.0500 CNY
2024-04-29	0.2500 CNY
2023-05-31	0.2000 CNY
2022-04-29	0.1000 CNY
2021-06-29	0.1500 CNY
2020-04-02	0.3016 CNY
2019-04-24	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.