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
2022-05-06	21.120	21.750	20.900	21.350	13.129	4,753,040
2022-05-05	21.210	21.750	20.800	21.750	13.375	5,121,776
2022-04-29	20.350	20.960	20.000	20.800	12.791	3,735,286
2022-04-28	20.790	21.100	19.600	19.800	12.176	4,900,534
2022-04-27	19.240	20.860	19.160	20.590	12.661	4,966,800
2022-04-26	21.710	22.350	19.530	19.800	12.176	6,666,553
2022-04-25	22.860	23.460	21.660	21.730	13.363	4,547,244
2022-04-22	22.700	23.750	22.650	23.340	14.352	3,801,816
2022-04-21	24.850	24.850	22.870	23.150	14.236	7,709,742
2022-04-20	25.500	26.180	24.770	25.270	15.539	6,242,211
2022-04-19	24.960	25.290	24.610	25.260	15.533	3,152,819
2022-04-18	24.400	25.280	23.560	25.050	15.404	4,017,392
2022-04-15	25.810	26.170	24.650	24.660	15.164	5,953,468
2022-04-14	25.800	26.770	25.630	26.170	16.093	4,195,731
2022-04-13	26.510	26.690	25.600	25.800	15.865	4,766,980
2022-04-12	25.360	27.100	25.120	26.780	16.468	6,908,012
2022-04-11	27.790	27.790	25.210	25.600	15.742	10,180,313
2022-04-08	27.550	28.850	26.350	28.480	17.513	12,338,446
2022-04-07	27.950	28.380	26.950	27.390	16.843	7,502,360
2022-04-06	27.920	28.520	27.550	27.870	17.138	8,041,668
2022-04-01	29.110	29.680	27.920	28.090	17.273	13,182,977
2022-03-31	29.000	31.870	28.480	29.090	17.888	21,490,356
2022-03-30	26.350	29.860	26.340	29.080	17.882	17,127,825
2022-03-29	26.300	28.000	26.090	26.850	16.511	9,039,828
2022-03-28	25.460	26.300	25.310	26.200	16.111	4,734,737
2022-03-25	26.900	27.200	25.600	25.950	15.958	7,734,713
2022-03-24	26.710	27.750	26.700	27.360	16.825	6,996,633
2022-03-23	26.870	28.300	26.330	26.900	16.542	8,131,379
2022-03-22	28.050	28.250	26.580	26.710	16.425	11,880,635
2022-03-21	27.080	29.280	26.500	28.940	17.796	13,433,854
2022-03-18	25.820	27.400	25.600	27.000	16.603	10,889,308
2022-03-17	25.900	27.660	25.300	26.100	16.050	13,294,110
2022-03-16	25.040	26.500	24.660	26.380	16.222	12,572,008
2022-03-15	24.120	25.960	24.110	24.920	15.324	10,279,526
2022-03-14	23.830	25.200	23.810	24.400	15.004	8,253,316
2022-03-11	23.550	24.360	23.400	24.200	14.881	10,516,620
2022-03-10	24.100	26.060	23.550	24.920	15.324	15,618,433
2022-03-09	22.200	22.380	21.000	21.720	13.356	1,950,536
2022-03-08	22.730	22.990	22.110	22.150	13.621	1,688,740
2022-03-07	23.080	23.080	22.460	22.720	13.971	1,508,993
2022-03-04	23.480	23.700	22.810	23.060	14.180	2,310,337
2022-03-03	23.620	23.850	23.160	23.440	14.414	1,267,646
2022-03-02	23.410	23.760	23.310	23.620	14.525	1,154,704
2022-03-01	23.200	23.660	23.170	23.530	14.469	1,285,897
2022-02-28	23.410	23.680	22.810	23.200	14.266	1,181,240
2022-02-25	23.810	23.960	23.260	23.390	14.383	1,552,076
2022-02-24	23.920	24.300	22.900	23.150	14.236	2,879,736
2022-02-23	24.030	24.300	23.680	24.080	14.808	1,944,745
2022-02-22	24.150	24.230	23.610	23.880	14.685	2,387,846
2022-02-21	24.220	24.430	24.010	24.290	14.937	2,221,609
2022-02-18	23.960	24.390	23.700	24.290	14.937	3,369,606
2022-02-17	23.850	25.110	23.820	24.250	14.912	5,713,484
2022-02-16	23.330	23.880	23.330	23.790	14.629	2,145,353
2022-02-15	23.630	23.720	23.010	23.320	14.340	2,332,715
2022-02-14	23.000	24.490	22.890	23.560	14.488	3,441,284
2022-02-11	23.380	23.740	23.020	23.350	14.359	2,752,598
2022-02-10	24.420	25.190	23.620	23.680	14.562	4,525,824
2022-02-09	23.220	24.100	23.050	23.750	14.605	2,620,596
2022-02-08	22.840	23.340	22.750	23.220	14.279	1,536,641
2022-02-07	22.800	22.950	22.020	22.870	14.063	1,360,800

← NewerPage 19 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.