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
2023-10-26	11.410	11.560	11.390	11.530	11.496	1,567,842
2023-10-25	11.280	11.540	11.270	11.510	11.476	2,751,977
2023-10-24	10.900	11.260	10.860	11.220	11.187	2,490,600
2023-10-23	11.090	11.120	10.780	10.860	10.828	1,806,997
2023-10-20	11.090	11.230	11.040	11.070	11.038	1,261,800
2023-10-19	11.130	11.360	11.010	11.090	11.058	1,662,620
2023-10-18	11.330	11.370	11.050	11.130	11.098	1,434,798
2023-10-17	11.380	11.430	11.280	11.330	11.297	1,265,000
2023-10-16	11.350	11.430	11.310	11.350	11.317	1,518,460
2023-10-13	11.530	11.530	11.310	11.340	11.307	2,134,641
2023-10-12	11.650	11.680	11.500	11.560	11.526	1,590,020
2023-10-11	11.770	11.780	11.570	11.620	11.586	2,390,560
2023-10-10	11.840	12.030	11.690	11.770	11.736	2,774,098
2023-10-09	11.860	11.900	11.780	11.840	11.805	1,556,740
2023-09-28	11.830	11.920	11.800	11.890	11.855	1,444,260
2023-09-27	11.760	11.890	11.690	11.840	11.805	1,418,358
2023-09-26	11.720	11.840	11.600	11.760	11.726	1,707,040
2023-09-25	11.730	11.800	11.570	11.640	11.606	1,348,100
2023-09-22	11.550	11.740	11.450	11.720	11.686	1,620,360
2023-09-21	11.640	11.760	11.560	11.580	11.546	2,176,400
2023-09-20	11.780	11.830	11.650	11.650	11.616	2,005,500
2023-09-19	11.990	11.990	11.760	11.800	11.766	1,886,760
2023-09-18	11.790	12.020	11.680	11.990	11.955	2,386,760
2023-09-15	11.890	11.940	11.770	11.830	11.796	1,293,460
2023-09-14	12.030	12.030	11.740	11.790	11.756	2,170,360
2023-09-13	11.940	12.040	11.880	12.030	11.995	2,412,520
2023-09-12	12.000	12.070	11.910	11.940	11.905	1,494,700
2023-09-11	11.940	12.030	11.790	12.020	11.985	2,243,080
2023-09-08	11.790	11.980	11.750	11.930	11.895	2,677,420
2023-09-07	12.010	12.140	11.850	11.850	11.815	3,161,380
2023-09-06	12.030	12.160	12.030	12.060	12.025	2,275,300
2023-09-05	12.260	12.260	11.930	12.160	12.125	4,092,700
2023-09-04	12.160	12.450	12.110	12.260	12.224	4,036,080
2023-09-01	12.100	12.180	11.860	12.160	12.125	4,623,640
2023-08-31	12.310	12.350	12.010	12.100	12.065	5,168,440
2023-08-30	12.750	12.750	12.290	12.300	12.264	9,888,483
2023-08-29	12.500	12.950	12.340	12.950	12.912	12,944,240
2023-08-28	12.700	13.130	12.380	12.560	12.523	15,967,790
2023-08-25	12.150	12.780	12.020	12.390	12.354	15,237,338
2023-08-24	12.380	12.420	11.790	12.200	12.164	13,854,205
2023-08-23	11.920	12.890	11.880	12.760	12.723	15,390,371
2023-08-22	12.290	12.400	11.790	11.980	11.945	5,609,157
2023-08-21	12.280	12.600	12.170	12.460	12.424	6,625,560
2023-08-18	11.920	12.530	11.900	12.220	12.184	8,208,571
2023-08-17	11.570	11.960	11.490	11.930	11.895	2,163,169
2023-08-16	11.720	11.770	11.610	11.610	11.576	1,137,440
2023-08-15	11.690	11.760	11.620	11.710	11.676	1,225,200
2023-08-14	11.670	11.850	11.540	11.680	11.646	1,317,600
2023-08-11	12.000	12.000	11.660	11.690	11.656	1,654,320
2023-08-10	11.650	11.910	11.650	11.890	11.855	1,827,360
2023-08-09	11.700	11.850	11.620	11.670	11.636	1,416,860
2023-08-08	11.700	11.770	11.640	11.700	11.666	1,029,353
2023-08-07	11.700	11.770	11.610	11.680	11.646	1,069,408
2023-08-04	11.810	11.880	11.700	11.720	11.686	1,672,125
2023-08-03	11.890	11.980	11.700	11.810	11.776	1,885,260
2023-08-02	11.870	11.970	11.780	11.870	11.835	1,286,780
2023-08-01	12.000	12.000	11.820	11.870	11.835	1,708,040
2023-07-31	12.050	12.060	11.850	11.970	11.935	1,931,613
2023-07-28	12.030	12.080	11.900	11.980	11.945	2,096,420
2023-07-27	11.980	12.180	11.960	12.040	12.005	2,718,520

← NewerPage 13 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.