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
2024-01-19	11.690	11.790	11.360	11.490	11.457	3,147,360
2024-01-18	11.950	12.030	11.310	11.680	11.646	3,579,800
2024-01-17	12.120	12.290	11.940	11.980	11.945	2,651,253
2024-01-16	12.300	12.400	11.950	12.190	12.154	2,855,020
2024-01-15	12.390	12.390	12.390	12.390	12.354	0
2024-01-12	12.590	12.920	12.390	12.390	12.354	5,770,380
2024-01-11	12.340	12.400	12.170	12.380	12.344	1,654,520
2024-01-10	12.420	12.460	12.190	12.270	12.234	1,582,160
2024-01-09	12.260	12.440	12.230	12.410	12.374	2,027,000
2024-01-08	12.500	12.540	12.200	12.240	12.204	2,418,000
2024-01-05	12.630	12.680	12.330	12.400	12.364	2,223,700
2024-01-04	12.480	12.620	12.460	12.520	12.483	1,644,700
2024-01-03	12.550	12.640	12.420	12.500	12.464	2,480,440
2024-01-02	12.250	12.600	12.230	12.550	12.513	4,041,100
2023-12-29	12.050	12.190	11.990	12.170	12.135	1,831,120
2023-12-28	11.740	12.070	11.640	12.040	12.005	2,273,440
2023-12-27	11.550	11.800	11.550	11.720	11.686	1,529,251
2023-12-26	11.650	11.690	11.500	11.620	11.586	1,692,700
2023-12-25	11.880	11.940	11.540	11.650	11.616	2,096,900
2023-12-22	12.060	12.130	11.840	11.870	11.835	1,949,020
2023-12-21	11.950	12.110	11.700	12.100	12.065	2,823,013
2023-12-20	11.920	12.120	11.870	11.920	11.885	2,105,972
2023-12-19	11.940	11.990	11.690	11.890	11.855	1,437,900
2023-12-18	12.090	12.120	11.890	11.940	11.905	2,659,974
2023-12-15	11.910	12.040	11.800	12.020	11.985	2,738,517
2023-12-14	11.700	11.990	11.690	11.910	11.875	2,798,417
2023-12-13	11.630	11.920	11.580	11.710	11.676	2,755,600
2023-12-12	11.640	11.680	11.410	11.630	11.596	3,067,418
2023-12-11	11.630	11.830	11.490	11.620	11.586	3,527,320
2023-12-08	12.080	12.190	11.600	11.670	11.636	4,522,100
2023-12-07	12.200	12.250	12.040	12.050	12.015	1,948,360
2023-12-06	12.120	12.300	12.090	12.210	12.174	2,712,660
2023-12-05	12.200	12.250	12.070	12.070	12.035	2,333,520
2023-12-04	12.160	12.270	12.100	12.210	12.174	2,274,643
2023-12-01	12.160	12.210	12.070	12.120	12.085	1,993,200
2023-11-30	12.260	12.280	12.010	12.130	12.095	1,958,413
2023-11-29	12.230	12.310	12.140	12.250	12.214	2,151,943
2023-11-28	12.040	12.340	11.990	12.250	12.214	2,039,740
2023-11-27	12.080	12.160	12.010	12.070	12.035	1,802,613
2023-11-24	12.260	12.260	12.010	12.080	12.045	1,544,360
2023-11-23	12.090	12.210	12.070	12.140	12.105	1,648,200
2023-11-22	12.070	12.220	12.000	12.060	12.025	2,255,003
2023-11-21	12.180	12.250	12.070	12.080	12.045	1,500,173
2023-11-20	12.160	12.220	12.050	12.170	12.135	1,741,480
2023-11-17	12.030	12.170	12.010	12.100	12.065	1,091,460
2023-11-16	12.120	12.170	12.050	12.090	12.055	1,509,483
2023-11-15	12.070	12.150	11.980	12.090	12.055	1,741,951
2023-11-14	12.140	12.170	11.960	12.010	11.975	2,001,069
2023-11-13	11.950	12.210	11.940	12.150	12.115	1,907,640
2023-11-10	11.930	12.000	11.810	11.950	11.915	1,467,388
2023-11-09	11.960	12.010	11.890	11.910	11.875	1,495,520
2023-11-08	12.020	12.020	11.840	11.940	11.905	1,985,546
2023-11-07	11.970	12.000	11.840	11.990	11.955	1,742,000
2023-11-06	11.910	12.000	11.860	11.980	11.945	1,790,240
2023-11-03	11.840	11.980	11.830	11.850	11.815	1,701,508
2023-11-02	11.880	11.950	11.830	11.840	11.805	1,955,015
2023-11-01	11.810	11.920	11.750	11.880	11.845	2,410,100
2023-10-31	11.890	11.890	11.730	11.760	11.726	1,933,700
2023-10-30	11.710	11.880	11.610	11.810	11.776	3,216,560
2023-10-27	11.530	11.690	11.500	11.640	11.606	2,103,316

← NewerPage 12 of 21 · 1,212 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.