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
2025-07-21	10.840	11.080	10.790	10.990	10.990	3,485,680
2025-07-18	10.700	10.810	10.650	10.810	10.810	2,501,540
2025-07-17	10.720	10.860	10.660	10.700	10.700	2,123,200
2025-07-16	10.710	10.800	10.600	10.730	10.730	2,733,460
2025-07-15	10.840	10.890	10.480	10.600	10.600	3,828,620
2025-07-14	10.650	10.900	10.650	10.900	10.900	4,080,660
2025-07-11	10.770	10.770	10.460	10.650	10.650	2,954,040
2025-07-10	10.740	10.800	10.590	10.720	10.720	2,722,680
2025-07-09	10.790	10.940	10.700	10.750	10.750	2,751,240
2025-07-08	10.770	10.830	10.640	10.800	10.800	3,021,400
2025-07-07	10.510	10.760	10.510	10.750	10.750	3,189,200
2025-07-04	10.660	10.720	10.510	10.530	10.530	2,827,340
2025-07-03	10.650	10.730	10.510	10.690	10.690	3,021,579
2025-07-02	10.600	10.690	10.530	10.630	10.630	3,234,300
2025-07-01	10.570	10.740	10.470	10.630	10.630	3,747,805
2025-06-30	10.450	10.610	10.410	10.560	10.560	3,416,519
2025-06-27	10.340	10.500	10.340	10.470	10.470	3,634,340
2025-06-26	10.490	10.490	10.220	10.340	10.340	3,359,295
2025-06-25	10.450	10.500	10.220	10.300	10.300	3,697,799
2025-06-24	9.950	10.380	9.910	10.320	10.320	4,983,059
2025-06-23	9.560	9.920	9.520	9.840	9.840	3,233,660
2025-06-20	9.710	9.800	9.510	9.610	9.610	3,437,180
2025-06-19	10.010	10.050	9.610	9.720	9.720	5,382,140
2025-06-18	10.080	10.120	9.870	9.960	9.960	2,330,640
2025-06-17	10.190	10.230	10.020	10.100	10.100	2,339,160
2025-06-16	10.090	10.280	9.990	10.170	10.170	3,667,829
2025-06-13	10.250	10.300	9.990	10.070	10.070	4,117,280
2025-06-12	10.210	10.340	10.140	10.250	10.250	2,823,850
2025-06-11	10.280	10.370	10.180	10.210	10.210	2,626,200
2025-06-10	10.340	10.500	10.030	10.250	10.250	2,888,780
2025-06-09	10.370	10.430	10.200	10.350	10.350	3,038,230
2025-06-06	10.110	10.270	10.010	10.230	10.230	2,764,220
2025-06-05	10.020	10.160	9.990	10.150	10.150	3,567,679
2025-06-04	9.890	10.170	9.880	10.030	10.030	3,718,060
2025-06-03	9.900	9.960	9.690	9.920	9.920	3,230,536
2025-05-30	9.990	10.100	9.750	9.800	9.800	2,857,995
2025-05-29	9.770	9.990	9.700	9.920	9.920	3,870,110
2025-05-28	9.800	9.940	9.650	9.750	9.750	2,094,560
2025-05-27	9.650	9.800	9.580	9.800	9.800	3,013,370
2025-05-26	9.560	9.800	9.520	9.680	9.680	2,666,800
2025-05-23	9.700	9.730	9.490	9.510	9.510	3,958,720
2025-05-22	9.730	9.910	9.560	9.640	9.640	3,865,180
2025-05-21	9.980	10.000	9.710	9.820	9.820	2,918,053
2025-05-20	9.800	9.980	9.720	9.980	9.980	3,081,455
2025-05-19	9.750	9.900	9.540	9.790	9.790	4,051,040
2025-05-16	9.470	9.630	9.460	9.590	9.590	2,911,800
2025-05-15	9.430	9.560	9.320	9.490	9.490	3,264,035
2025-05-14	9.560	9.650	9.410	9.470	9.470	3,226,700
2025-05-13	9.650	9.700	9.450	9.570	9.570	3,374,700
2025-05-12	9.650	9.800	9.530	9.600	9.600	3,065,850
2025-05-09	9.650	9.800	9.550	9.570	9.570	3,397,540
2025-05-08	9.430	9.670	9.390	9.640	9.640	3,719,680
2025-05-07	9.480	9.600	9.200	9.470	9.470	4,248,540
2025-05-06	9.280	9.570	9.280	9.390	9.390	5,987,760
2025-04-30	9.160	9.330	8.960	9.190	9.190	5,330,240
2025-04-29	8.600	8.960	8.550	8.870	8.870	4,498,220
2025-04-28	8.450	8.640	8.340	8.580	8.580	5,557,800
2025-04-25	8.300	8.390	8.250	8.300	8.300	2,206,780
2025-04-24	8.400	8.430	8.220	8.340	8.340	2,771,480
2025-04-23	8.350	8.470	8.350	8.400	8.400	1,736,820

← NewerPage 6 of 21 · 1,215 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.