Anhui Huaqi Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.050 | 8.650 | 7.980 | 8.550 | 8.525 | 3,821,420 |
| 2024-04-23 | 7.690 | 8.150 | 7.590 | 8.070 | 8.046 | 3,584,503 |
| 2024-04-22 | 7.650 | 7.800 | 7.350 | 7.610 | 7.588 | 2,217,435 |
| 2024-04-19 | 7.780 | 7.800 | 7.520 | 7.740 | 7.717 | 2,150,156 |
| 2024-04-18 | 8.030 | 8.040 | 7.580 | 7.740 | 7.717 | 3,299,083 |
| 2024-04-17 | 7.280 | 8.050 | 7.250 | 7.990 | 7.967 | 4,460,005 |
| 2024-04-16 | 7.940 | 7.940 | 6.960 | 6.990 | 6.970 | 4,566,935 |
| 2024-04-15 | 8.920 | 8.980 | 7.840 | 8.040 | 8.017 | 4,745,860 |
| 2024-04-12 | 9.200 | 9.310 | 8.880 | 8.920 | 8.894 | 2,422,280 |
| 2024-04-11 | 8.990 | 9.300 | 8.820 | 9.200 | 9.173 | 1,799,820 |
| 2024-04-10 | 9.310 | 9.350 | 8.910 | 9.080 | 9.054 | 1,862,503 |
| 2024-04-09 | 9.300 | 9.350 | 9.110 | 9.310 | 9.283 | 1,896,960 |
| 2024-04-08 | 9.600 | 9.660 | 9.160 | 9.220 | 9.193 | 2,567,160 |
| 2024-04-03 | 9.630 | 9.710 | 9.390 | 9.670 | 9.642 | 2,182,972 |
| 2024-04-02 | 9.630 | 9.760 | 9.570 | 9.660 | 9.632 | 1,933,597 |
| 2024-04-01 | 9.530 | 9.650 | 9.410 | 9.560 | 9.532 | 2,335,600 |
| 2024-03-29 | 9.280 | 9.540 | 9.200 | 9.410 | 9.383 | 1,618,380 |
| 2024-03-28 | 8.930 | 9.260 | 8.900 | 9.250 | 9.223 | 2,098,963 |
| 2024-03-27 | 9.270 | 9.340 | 8.910 | 8.910 | 8.884 | 2,055,900 |
| 2024-03-26 | 9.210 | 9.340 | 9.090 | 9.260 | 9.233 | 2,558,280 |
| 2024-03-25 | 9.500 | 9.590 | 9.200 | 9.260 | 9.233 | 2,148,860 |
| 2024-03-22 | 9.750 | 9.780 | 9.390 | 9.450 | 9.422 | 2,420,776 |
| 2024-03-21 | 9.720 | 9.820 | 9.430 | 9.670 | 9.642 | 2,089,680 |
| 2024-03-20 | 9.420 | 9.750 | 9.370 | 9.730 | 9.702 | 2,442,531 |
| 2024-03-19 | 9.540 | 9.640 | 9.360 | 9.420 | 9.393 | 2,336,420 |
| 2024-03-18 | 9.200 | 9.520 | 9.150 | 9.490 | 9.462 | 2,837,662 |
| 2024-03-15 | 8.830 | 9.220 | 8.750 | 9.190 | 9.163 | 3,569,742 |
| 2024-03-14 | 8.990 | 9.150 | 8.750 | 8.860 | 8.834 | 3,317,440 |
| 2024-03-13 | 8.960 | 9.130 | 8.710 | 8.950 | 8.924 | 2,818,089 |
| 2024-03-12 | 8.590 | 9.000 | 8.590 | 8.960 | 8.934 | 3,660,160 |
| 2024-03-11 | 8.320 | 8.590 | 8.320 | 8.590 | 8.565 | 2,914,571 |
| 2024-03-08 | 8.400 | 8.560 | 8.180 | 8.350 | 8.326 | 2,460,206 |
| 2024-03-07 | 8.370 | 8.520 | 8.200 | 8.310 | 8.286 | 3,330,070 |
| 2024-03-06 | 8.110 | 8.310 | 8.000 | 8.230 | 8.206 | 2,953,620 |
| 2024-03-05 | 8.340 | 8.340 | 8.010 | 8.100 | 8.076 | 3,049,260 |
| 2024-03-04 | 8.500 | 8.600 | 8.040 | 8.340 | 8.316 | 3,437,266 |
| 2024-03-01 | 8.370 | 8.700 | 8.190 | 8.420 | 8.395 | 3,743,480 |
| 2024-02-29 | 7.850 | 8.500 | 7.760 | 8.350 | 8.326 | 5,965,234 |
| 2024-02-28 | 9.030 | 9.290 | 7.900 | 7.920 | 7.897 | 8,094,514 |
| 2024-02-27 | 8.660 | 9.050 | 8.550 | 9.010 | 8.984 | 3,819,689 |
| 2024-02-26 | 8.590 | 9.050 | 8.410 | 8.760 | 8.734 | 5,725,099 |
| 2024-02-23 | 8.170 | 8.520 | 8.100 | 8.500 | 8.475 | 4,533,785 |
| 2024-02-22 | 7.700 | 8.170 | 7.660 | 8.170 | 8.146 | 5,253,050 |
| 2024-02-21 | 7.260 | 7.940 | 7.210 | 7.660 | 7.638 | 5,658,596 |
| 2024-02-20 | 7.240 | 7.330 | 7.060 | 7.300 | 7.279 | 3,968,431 |
| 2024-02-19 | 6.900 | 7.410 | 6.900 | 7.200 | 7.179 | 6,912,497 |
| 2024-02-08 | 6.040 | 6.910 | 5.820 | 6.830 | 6.810 | 7,863,447 |
| 2024-02-07 | 6.860 | 6.970 | 6.020 | 6.070 | 6.052 | 9,608,718 |
| 2024-02-06 | 7.010 | 7.420 | 6.100 | 7.000 | 6.980 | 9,335,860 |
| 2024-02-05 | 8.500 | 8.510 | 7.130 | 7.420 | 7.398 | 8,827,313 |
| 2024-02-02 | 9.550 | 9.690 | 8.400 | 8.800 | 8.774 | 4,457,220 |
| 2024-02-01 | 9.790 | 9.800 | 9.160 | 9.420 | 9.393 | 3,846,293 |
| 2024-01-31 | 10.430 | 10.430 | 9.780 | 9.800 | 9.771 | 4,057,260 |
| 2024-01-30 | 10.890 | 10.960 | 10.440 | 10.450 | 10.420 | 2,323,400 |
| 2024-01-29 | 11.580 | 11.590 | 10.860 | 10.890 | 10.858 | 3,305,633 |
| 2024-01-26 | 11.280 | 11.830 | 11.280 | 11.570 | 11.536 | 3,660,804 |
| 2024-01-25 | 10.590 | 11.260 | 10.480 | 11.250 | 11.217 | 3,978,333 |
| 2024-01-24 | 10.420 | 10.680 | 10.180 | 10.600 | 10.569 | 3,848,660 |
| 2024-01-23 | 10.760 | 10.770 | 10.240 | 10.420 | 10.390 | 5,423,180 |
| 2024-01-22 | 11.560 | 11.560 | 10.660 | 10.770 | 10.739 | 4,050,853 |
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.