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
2022-11-01	11.370	11.750	11.370	11.720	11.645	1,812,500
2022-10-31	11.200	11.470	11.200	11.370	11.297	1,552,541
2022-10-28	11.880	11.880	11.190	11.250	11.178	3,451,904
2022-10-27	12.030	12.050	11.810	11.930	11.853	1,582,040
2022-10-26	11.700	12.050	11.640	11.960	11.883	2,739,512
2022-10-25	12.150	12.150	11.540	11.630	11.555	3,776,400
2022-10-24	12.200	12.390	11.950	12.040	11.963	3,078,303
2022-10-21	12.440	12.540	12.320	12.430	12.350	1,613,360
2022-10-20	12.490	12.580	12.320	12.410	12.330	1,894,909
2022-10-19	12.650	12.800	12.420	12.440	12.360	2,125,280
2022-10-18	12.690	12.880	12.560	12.650	12.569	2,836,526
2022-10-17	12.410	12.730	12.330	12.620	12.539	2,613,780
2022-10-14	12.160	12.560	12.080	12.520	12.440	3,192,787
2022-10-13	11.940	12.170	11.750	12.160	12.082	2,643,442
2022-10-12	11.700	11.950	11.400	11.870	11.794	2,404,524
2022-10-11	11.650	11.850	11.450	11.700	11.625	3,237,106
2022-10-10	12.300	12.750	11.700	11.890	11.814	5,182,566
2022-09-30	11.930	12.130	11.680	11.680	11.605	1,243,106
2022-09-29	11.910	12.500	11.850	11.940	11.863	1,120,105
2022-09-28	12.220	12.310	11.900	11.950	11.873	1,215,350
2022-09-27	11.800	12.220	11.800	12.220	12.141	1,051,401
2022-09-26	12.050	12.190	11.760	11.840	11.764	1,485,662
2022-09-23	12.450	12.600	12.180	12.280	12.201	1,011,181
2022-09-22	12.500	12.670	12.470	12.530	12.449	960,986
2022-09-21	12.370	12.660	12.200	12.630	12.549	1,505,869
2022-09-20	12.260	12.430	12.230	12.380	12.300	1,483,251
2022-09-19	12.520	12.560	12.060	12.200	12.122	1,812,440
2022-09-16	13.100	13.200	12.500	12.500	12.420	2,207,249
2022-09-15	13.510	13.570	13.080	13.170	13.085	1,634,419
2022-09-14	13.350	13.530	13.250	13.470	13.383	1,362,360
2022-09-13	13.540	13.770	13.510	13.570	13.483	1,073,122
2022-09-09	13.810	13.910	13.510	13.580	13.493	1,808,541
2022-09-08	13.740	14.140	13.560	13.810	13.721	2,812,905
2022-09-07	13.580	13.750	13.460	13.710	13.622	1,783,277
2022-09-06	13.600	13.620	13.330	13.580	13.493	1,221,798
2022-09-05	13.450	13.620	13.370	13.550	13.463	1,314,560
2022-09-02	13.150	13.490	13.040	13.470	13.383	1,877,386
2022-09-01	13.250	13.400	13.060	13.090	13.006	1,456,980
2022-08-31	13.600	13.620	13.190	13.200	13.115	2,660,526
2022-08-30	13.530	13.730	13.380	13.630	13.542	2,220,152
2022-08-29	13.330	13.600	13.040	13.530	13.443	1,965,160
2022-08-26	13.650	13.900	13.380	13.470	13.383	2,450,014
2022-08-25	13.820	13.890	13.390	13.750	13.662	3,035,190
2022-08-24	14.140	14.290	13.670	13.690	13.602	2,795,686
2022-08-23	14.010	14.270	13.850	14.150	14.059	2,852,024
2022-08-22	13.770	14.210	13.610	14.090	13.999	3,391,077
2022-08-19	13.850	14.040	13.710	13.730	13.642	1,982,829
2022-08-18	14.000	14.070	13.800	13.900	13.811	2,084,960
2022-08-17	13.970	14.160	13.900	14.070	13.980	2,225,560
2022-08-16	13.850	14.080	13.850	13.950	13.860	1,698,346
2022-08-15	14.100	14.100	13.760	13.910	13.821	1,774,920
2022-08-12	14.090	14.110	13.890	14.050	13.960	2,322,620
2022-08-11	13.830	14.120	13.830	14.010	13.920	3,225,044
2022-08-10	13.600	14.020	13.600	13.820	13.731	4,120,267
2022-08-09	13.420	13.650	13.230	13.550	13.463	2,914,613
2022-08-08	13.350	13.480	13.160	13.420	13.334	2,607,059
2022-08-05	13.420	13.610	13.210	13.390	13.304	2,343,736
2022-08-04	13.120	13.440	13.120	13.430	13.344	2,723,244
2022-08-03	13.220	13.690	12.970	13.010	12.926	3,517,175
2022-08-02	14.000	14.010	12.800	13.090	13.006	5,276,390

← NewerPage 17 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.