Anhui Huaqi Environmental Protection Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.000	16.060	15.160	15.720	15.720	4,646,480
2026-10-16	16.000	16.200	15.480	15.830	15.830	5,266,980
2026-10-15	15.620	16.400	15.350	15.610	15.610	6,197,543
2026-10-14	16.420	16.480	15.300	15.890	15.890	11,766,650
2026-10-13	14.920	18.000	14.440	16.570	16.570	15,760,959
2026-10-12	15.730	15.730	14.930	15.000	15.000	2,680,691
2026-10-09	16.320	16.360	14.910	15.690	15.690	3,510,820
2026-10-08	16.140	16.550	15.950	16.200	16.200	1,998,000
2026-09-30	15.950	16.050	15.690	16.020	16.020	1,898,080
2026-09-29	15.600	16.160	15.600	15.820	15.820	2,234,940
2026-09-28	16.110	16.360	15.520	15.660	15.660	2,267,640
2026-09-24	16.270	16.330	15.880	16.020	16.020	1,698,500
2026-09-23	16.300	16.300	15.960	16.220	16.220	1,678,200
2026-09-22	16.000	16.290	15.770	16.220	16.220	2,432,549
2026-09-21	15.850	16.250	15.780	16.000	16.000	2,594,300
2026-09-18	15.600	15.920	15.600	15.860	15.860	1,702,116
2026-09-17	15.360	15.680	15.210	15.660	15.660	2,022,986
2026-09-16	15.260	15.500	15.230	15.380	15.380	1,799,900
2026-09-15	15.760	15.810	15.260	15.370	15.370	2,376,520
2026-09-14	15.600	15.960	15.310	15.810	15.810	2,557,039
2026-09-11	15.640	15.810	15.050	15.590	15.590	3,824,498
2026-09-10	16.150	16.150	15.750	15.810	15.810	2,313,820
2026-09-09	16.160	16.340	16.040	16.200	16.200	2,303,817
2026-09-08	15.940	16.590	15.660	16.320	16.320	3,673,920
2026-09-07	16.450	16.450	15.850	15.940	15.940	3,829,355
2026-09-04	16.700	16.900	16.210	16.350	16.350	4,085,073
2026-09-03	16.900	17.000	16.370	16.690	16.690	4,936,775
2026-09-02	17.870	18.100	16.490	16.780	16.780	8,165,068
2026-09-01	17.850	18.060	17.290	17.990	17.990	6,724,026
2026-08-31	16.190	17.950	16.100	17.720	17.720	9,788,084
2026-08-28	16.960	17.250	16.280	16.350	16.350	8,413,060
2026-08-27	17.250	17.330	16.610	17.250	17.250	6,720,052
2026-08-26	17.900	18.160	16.800	16.900	16.900	10,284,076
2026-08-25	16.590	17.600	16.120	17.450	17.450	11,815,194
2026-08-24	15.280	16.450	15.060	16.260	16.260	10,422,742
2026-08-21	15.300	15.530	14.790	15.350	15.350	6,645,240
2026-08-20	15.890	15.990	14.930	15.330	15.330	8,813,500
2026-08-19	16.880	16.970	15.150	15.180	15.180	12,649,988
2026-08-18	17.600	18.130	16.800	17.330	17.330	16,334,690
2026-08-17	17.240	18.220	16.650	16.930	16.930	19,515,186
2026-08-14	13.910	16.820	13.800	16.820	16.820	12,955,561
2026-08-13	13.950	14.330	13.860	14.020	14.020	3,656,960
2026-08-12	14.050	14.200	13.900	13.980	13.980	2,823,501
2026-08-11	14.190	14.300	13.830	14.020	14.020	3,475,200
2026-08-10	13.880	14.350	13.810	14.240	14.240	4,272,021
2026-08-07	13.900	14.000	13.430	13.970	13.970	3,859,000
2026-08-06	13.800	14.070	13.690	13.980	13.980	5,051,860
2026-08-05	13.580	14.040	13.430	13.830	13.830	5,507,318
2026-08-04	13.200	13.680	13.060	13.680	13.680	5,606,204
2026-08-03	13.560	13.630	12.800	13.040	13.040	6,857,660
2026-07-31	13.310	13.940	13.300	13.500	13.500	5,562,508
2026-07-30	13.350	13.720	13.190	13.300	13.300	6,684,238
2026-07-29	13.650	13.850	13.270	13.560	13.560	7,227,280
2026-07-28	15.120	15.300	13.520	13.640	13.640	9,914,122
2026-07-27	14.880	15.300	14.150	15.060	15.060	10,381,288
2026-07-24	14.430	14.850	13.660	14.790	14.790	11,739,786
2026-07-23	11.890	14.160	11.710	14.160	14.160	11,026,184
2026-07-22	12.360	12.780	11.970	12.040	12.040	6,202,380
2026-07-21	12.780	13.210	11.430	12.450	12.450	11,469,230
2026-07-20	13.970	14.360	12.270	12.530	12.530	11,488,194

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-09	0.0200 CNY
2023-07-05	0.0400 CNY
2022-05-09	0.2080 CNY
2021-06-18	0.1200 CNY

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