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
2022-01-28	22.010	22.570	21.900	22.310	13.719	2,012,483
2022-01-27	22.850	22.960	21.720	21.720	13.356	2,319,388
2022-01-26	22.930	23.250	22.580	22.980	14.131	1,214,187
2022-01-25	24.000	24.050	22.820	22.880	14.070	1,924,188
2022-01-24	24.110	24.220	23.700	23.930	14.715	1,238,240
2022-01-21	24.520	24.720	24.160	24.190	14.875	1,607,160
2022-01-20	25.770	25.930	24.500	24.510	15.072	3,837,270
2022-01-19	25.590	26.090	25.190	25.930	15.945	1,231,673
2022-01-18	26.720	26.720	25.380	25.580	15.730	2,086,428
2022-01-17	26.020	26.640	26.020	26.590	16.351	954,755
2022-01-14	27.110	27.380	26.210	26.280	16.160	1,742,660
2022-01-13	27.410	27.760	27.090	27.140	16.689	1,285,908
2022-01-12	27.240	27.860	27.240	27.530	16.929	1,788,276
2022-01-11	26.970	27.590	26.830	27.150	16.695	1,458,561
2022-01-10	26.770	27.200	26.260	26.950	16.572	1,371,515
2022-01-07	27.790	27.790	26.720	26.770	16.462	1,936,971
2022-01-06	27.110	28.140	26.880	27.800	17.095	2,415,990
2022-01-05	27.600	27.770	26.600	27.160	16.702	1,898,272
2022-01-04	27.000	27.620	26.810	27.600	16.972	1,994,310
2021-12-31	26.800	27.250	26.740	26.800	16.480	1,326,518
2021-12-30	26.700	27.090	26.600	26.890	16.535	1,379,009
2021-12-29	27.020	27.090	26.500	26.700	16.419	1,373,275
2021-12-28	27.100	27.600	26.660	27.170	16.708	1,547,094
2021-12-27	26.930	27.540	26.010	27.220	16.738	3,146,916
2021-12-24	27.720	30.300	27.470	27.790	17.089	4,999,491
2021-12-23	27.670	27.990	27.020	27.270	16.769	3,773,188
2021-12-22	28.520	28.880	28.240	28.820	17.722	1,611,840
2021-12-21	28.400	28.760	28.170	28.700	17.649	1,475,307
2021-12-20	29.180	29.370	28.390	28.390	17.458	1,976,572
2021-12-17	29.120	29.680	28.620	29.510	18.147	3,784,006
2021-12-16	28.010	30.300	28.010	29.320	18.030	4,915,974
2021-12-15	28.790	28.900	28.100	28.240	17.366	2,111,123
2021-12-14	27.750	28.200	27.590	28.150	17.310	1,538,388
2021-12-13	27.580	28.210	27.360	27.900	17.157	1,719,600
2021-12-10	27.310	27.800	27.020	27.580	16.960	1,688,544
2021-12-09	27.300	27.550	27.110	27.450	16.880	1,430,996
2021-12-08	27.300	27.520	27.000	27.320	16.800	1,497,280
2021-12-07	27.270	27.460	26.530	27.260	16.763	2,169,512
2021-12-06	29.990	30.000	26.800	27.100	16.665	4,678,155
2021-12-03	29.810	30.800	29.100	29.300	18.017	2,939,118
2021-12-02	30.920	31.250	29.600	29.650	18.233	3,462,587
2021-12-01	29.200	31.390	29.190	31.090	19.118	5,858,116
2021-11-30	29.860	30.630	29.100	29.690	18.257	3,178,488
2021-11-29	29.400	30.290	28.890	29.770	18.307	3,548,116
2021-11-26	30.610	31.980	30.160	30.300	18.632	5,664,096
2021-11-25	30.000	32.300	29.530	30.920	19.014	7,016,524
2021-11-24	29.020	30.150	28.880	30.080	18.497	4,375,257
2021-11-23	29.100	29.400	28.780	29.260	17.993	2,529,195
2021-11-22	29.400	29.400	28.450	29.110	17.901	3,197,760
2021-11-19	29.780	29.860	29.020	29.410	18.085	3,504,017
2021-11-18	29.690	30.550	29.050	30.280	18.620	5,100,465
2021-11-17	29.800	29.960	29.180	29.690	18.257	3,434,737
2021-11-16	30.230	30.400	29.480	30.110	18.516	5,194,060
2021-11-15	29.100	30.770	28.960	30.700	18.878	8,187,531
2021-11-12	28.650	29.770	28.260	29.480	18.128	10,087,747
2021-11-11	27.300	32.620	27.300	30.310	18.639	12,998,414
2021-11-10	27.350	27.660	26.760	27.180	16.714	1,949,883
2021-11-09	26.800	27.800	26.600	27.350	16.818	3,008,876
2021-11-08	26.990	28.700	26.440	27.650	17.003	4,977,176
2021-11-05	26.260	27.340	26.210	26.300	16.173	2,868,672

← NewerPage 20 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.