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
2023-02-01	11.990	12.140	11.980	12.140	12.062	1,733,537
2023-01-31	11.930	12.020	11.820	11.990	11.913	1,555,423
2023-01-30	11.820	11.940	11.760	11.940	11.863	1,936,745
2023-01-20	11.730	11.740	11.660	11.710	11.635	1,254,960
2023-01-19	11.600	11.700	11.570	11.680	11.605	1,196,574
2023-01-18	11.480	11.650	11.440	11.600	11.525	1,075,534
2023-01-17	11.580	11.590	11.410	11.470	11.396	801,474
2023-01-16	11.340	11.530	11.340	11.510	11.436	1,473,980
2023-01-13	11.380	11.390	11.230	11.360	11.287	1,363,983
2023-01-12	11.420	11.460	11.330	11.340	11.267	1,016,581
2023-01-11	11.650	11.680	11.390	11.400	11.327	1,533,423
2023-01-10	11.600	11.720	11.500	11.700	11.625	1,283,746
2023-01-09	11.690	11.690	11.570	11.600	11.525	748,340
2023-01-06	11.540	11.700	11.530	11.580	11.506	1,350,138
2023-01-05	11.570	11.620	11.510	11.620	11.545	889,480
2023-01-04	11.570	11.650	11.500	11.580	11.506	1,221,300
2023-01-03	11.350	11.570	11.310	11.530	11.456	1,132,100
2022-12-30	11.270	11.350	11.220	11.350	11.277	1,260,529
2022-12-29	11.220	11.300	11.200	11.220	11.148	960,101
2022-12-28	11.450	11.470	11.230	11.260	11.188	793,642
2022-12-27	11.500	11.530	11.380	11.470	11.396	713,086
2022-12-26	11.300	11.490	11.240	11.490	11.416	1,138,594
2022-12-23	11.280	11.380	11.200	11.270	11.198	989,313
2022-12-22	11.540	11.580	11.270	11.290	11.217	1,225,137
2022-12-21	11.600	11.610	11.380	11.470	11.396	990,651
2022-12-20	11.490	11.630	11.410	11.600	11.525	1,136,406
2022-12-19	11.690	11.740	11.420	11.490	11.416	1,237,686
2022-12-16	11.860	11.910	11.640	11.690	11.615	1,602,418
2022-12-15	11.880	11.980	11.850	11.930	11.853	891,899
2022-12-14	12.000	12.000	11.850	11.880	11.804	1,095,769
2022-12-13	11.930	12.030	11.890	11.970	11.893	912,700
2022-12-12	12.110	12.120	11.920	11.950	11.873	1,660,910
2022-12-09	12.030	12.140	11.980	12.090	12.012	1,638,380
2022-12-08	12.210	12.250	12.030	12.100	12.022	1,687,277
2022-12-07	12.350	12.350	12.170	12.210	12.131	1,865,542
2022-12-06	12.570	12.570	12.280	12.350	12.271	2,605,020
2022-12-05	12.550	12.630	12.450	12.590	12.509	1,940,123
2022-12-02	12.490	12.590	12.490	12.540	12.459	1,956,739
2022-12-01	12.510	12.630	12.400	12.450	12.370	2,317,033
2022-11-30	12.560	12.650	12.400	12.510	12.430	2,464,540
2022-11-29	12.380	12.600	12.360	12.570	12.489	3,322,826
2022-11-28	12.440	12.530	12.170	12.280	12.201	3,326,279
2022-11-25	12.150	12.600	12.030	12.580	12.499	4,089,068
2022-11-24	12.160	12.350	12.050	12.110	12.032	2,111,755
2022-11-23	12.230	12.260	11.920	12.040	11.963	2,331,496
2022-11-22	12.370	12.500	12.150	12.210	12.131	3,947,399
2022-11-21	12.750	12.870	12.520	12.580	12.499	4,777,791
2022-11-18	12.880	13.380	12.680	12.990	12.906	8,374,507
2022-11-17	12.430	12.550	12.340	12.550	12.469	1,692,500
2022-11-16	12.390	12.550	12.350	12.480	12.400	2,201,879
2022-11-15	12.300	12.440	12.240	12.420	12.340	1,952,339
2022-11-14	12.290	12.390	12.180	12.350	12.271	2,025,353
2022-11-11	12.460	12.510	12.280	12.280	12.201	2,572,278
2022-11-10	12.310	12.380	12.180	12.300	12.221	1,537,653
2022-11-09	12.360	12.370	12.200	12.240	12.161	1,482,259
2022-11-08	12.250	12.370	12.210	12.310	12.231	1,361,271
2022-11-07	12.210	12.410	12.150	12.320	12.241	2,232,321
2022-11-04	11.990	12.350	11.980	12.250	12.171	3,061,914
2022-11-03	11.830	12.070	11.700	11.930	11.853	1,877,439
2022-11-02	11.700	11.920	11.610	11.880	11.804	1,966,157

← NewerPage 16 of 21 · 1,216 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.