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
2023-07-26	11.860	12.250	11.800	12.150	12.115	5,733,148
2023-07-25	11.700	11.850	11.670	11.820	11.786	1,480,403
2023-07-24	11.700	11.750	11.530	11.660	11.626	1,280,980
2023-07-21	11.640	11.800	11.600	11.630	11.596	1,235,160
2023-07-20	11.850	11.860	11.600	11.640	11.606	1,812,107
2023-07-19	11.670	11.910	11.670	11.840	11.805	2,196,442
2023-07-18	11.660	11.710	11.520	11.660	11.626	1,902,325
2023-07-17	11.500	11.800	11.370	11.660	11.626	2,742,580
2023-07-14	11.550	11.560	11.440	11.480	11.447	1,015,080
2023-07-13	11.440	11.610	11.440	11.520	11.486	967,708
2023-07-12	11.540	11.580	11.410	11.430	11.397	942,145
2023-07-11	11.500	11.580	11.420	11.520	11.486	1,305,583
2023-07-10	11.600	11.620	11.440	11.480	11.447	1,747,260
2023-07-07	11.520	11.550	11.430	11.440	11.407	1,120,379
2023-07-06	11.450	11.540	11.450	11.520	11.486	1,015,285
2023-07-05	11.470	11.600	11.430	11.450	11.417	1,719,140
2023-07-04	11.370	11.480	11.280	11.470	11.396	1,150,840
2023-07-03	11.360	11.470	11.330	11.350	11.277	1,300,008
2023-06-30	11.200	11.350	11.190	11.330	11.257	1,472,222
2023-06-29	11.140	11.290	11.070	11.200	11.128	1,399,300
2023-06-28	11.100	11.170	10.920	11.120	11.049	1,415,810
2023-06-27	10.780	11.100	10.780	11.090	11.019	1,568,518
2023-06-26	10.900	11.020	10.790	10.790	10.721	1,631,918
2023-06-21	10.910	11.070	10.910	10.940	10.870	1,061,748
2023-06-20	11.060	11.130	10.960	10.960	10.890	1,484,760
2023-06-19	11.200	11.230	11.100	11.110	11.039	1,231,313
2023-06-16	11.120	11.270	11.110	11.180	11.108	1,663,985
2023-06-15	11.310	11.310	11.080	11.150	11.078	2,047,405
2023-06-14	11.300	11.410	11.110	11.300	11.227	1,572,000
2023-06-13	11.280	11.470	11.240	11.350	11.277	1,590,135
2023-06-12	11.360	11.360	11.050	11.340	11.267	2,577,922
2023-06-09	11.600	11.600	11.340	11.360	11.287	2,142,920
2023-06-08	11.480	11.660	11.450	11.600	11.525	1,668,042
2023-06-07	11.510	11.570	11.430	11.520	11.446	1,152,553
2023-06-06	11.850	11.850	11.500	11.510	11.436	1,502,540
2023-06-05	11.720	11.860	11.720	11.820	11.744	909,420
2023-06-02	11.630	11.800	11.630	11.760	11.684	1,043,640
2023-06-01	11.690	11.790	11.520	11.620	11.545	1,261,674
2023-05-31	11.760	11.820	11.680	11.730	11.655	765,514
2023-05-30	11.830	11.860	11.660	11.780	11.704	768,640
2023-05-29	11.860	11.880	11.650	11.770	11.694	1,250,000
2023-05-26	11.950	11.950	11.720	11.800	11.724	1,140,440
2023-05-25	11.740	11.850	11.640	11.840	11.764	1,592,663
2023-05-24	11.590	11.810	11.530	11.750	11.674	1,382,360
2023-05-23	11.650	11.790	11.620	11.620	11.545	1,194,063
2023-05-22	11.700	11.760	11.660	11.740	11.665	853,350
2023-05-19	11.710	11.750	11.540	11.710	11.635	794,617
2023-05-18	11.740	11.780	11.620	11.710	11.635	1,058,017
2023-05-17	11.590	11.770	11.500	11.740	11.665	1,269,733
2023-05-16	11.660	11.680	11.520	11.620	11.545	659,855
2023-05-15	11.530	11.670	11.500	11.620	11.545	824,009
2023-05-12	11.670	11.750	11.520	11.530	11.456	1,198,355
2023-05-11	11.630	11.730	11.590	11.670	11.595	1,581,308
2023-05-10	11.300	11.600	11.290	11.550	11.476	1,417,918
2023-05-09	11.390	11.480	11.300	11.310	11.237	985,474
2023-05-08	11.480	11.560	11.380	11.470	11.396	943,180
2023-05-05	11.540	11.540	11.350	11.390	11.317	763,260
2023-05-04	11.360	11.530	11.290	11.520	11.446	1,234,020
2023-04-28	11.140	11.390	11.140	11.360	11.287	1,261,213
2023-04-27	11.050	11.340	10.980	11.160	11.088	1,507,680

← NewerPage 14 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.