Anhui Huaqi Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.340 | 8.460 | 8.260 | 8.340 | 8.340 | 1,652,155 |
| 2025-04-21 | 8.310 | 8.490 | 8.130 | 8.340 | 8.340 | 1,999,300 |
| 2025-04-18 | 8.230 | 8.350 | 8.050 | 8.250 | 8.250 | 2,463,715 |
| 2025-04-17 | 8.050 | 8.380 | 7.960 | 8.200 | 8.200 | 2,453,910 |
| 2025-04-16 | 8.230 | 8.270 | 7.910 | 8.070 | 8.070 | 2,322,000 |
| 2025-04-15 | 8.230 | 8.330 | 8.130 | 8.280 | 8.280 | 2,034,500 |
| 2025-04-14 | 8.240 | 8.340 | 8.170 | 8.220 | 8.220 | 2,795,580 |
| 2025-04-11 | 8.180 | 8.280 | 8.060 | 8.090 | 8.090 | 2,860,200 |
| 2025-04-10 | 8.000 | 8.280 | 8.000 | 8.210 | 8.210 | 4,953,637 |
| 2025-04-09 | 7.300 | 8.030 | 6.880 | 7.900 | 7.900 | 6,396,140 |
| 2025-04-08 | 7.390 | 7.690 | 7.230 | 7.420 | 7.420 | 4,729,835 |
| 2025-04-07 | 8.180 | 8.190 | 7.110 | 7.200 | 7.200 | 7,189,416 |
| 2025-04-03 | 8.460 | 8.630 | 8.390 | 8.520 | 8.520 | 2,974,380 |
| 2025-04-02 | 8.560 | 8.690 | 8.460 | 8.520 | 8.520 | 2,269,624 |
| 2025-04-01 | 8.410 | 8.730 | 8.410 | 8.540 | 8.540 | 3,658,980 |
| 2025-03-31 | 8.410 | 8.470 | 8.190 | 8.360 | 8.360 | 2,791,380 |
| 2025-03-28 | 8.770 | 8.770 | 8.420 | 8.480 | 8.480 | 2,482,400 |
| 2025-03-27 | 8.800 | 8.850 | 8.500 | 8.740 | 8.740 | 2,354,560 |
| 2025-03-26 | 8.590 | 8.940 | 8.520 | 8.820 | 8.820 | 3,634,825 |
| 2025-03-25 | 8.650 | 8.680 | 8.390 | 8.590 | 8.590 | 3,532,003 |
| 2025-03-24 | 9.300 | 9.440 | 8.460 | 8.650 | 8.650 | 5,477,130 |
| 2025-03-21 | 9.480 | 9.520 | 9.180 | 9.270 | 9.270 | 2,968,680 |
| 2025-03-20 | 9.490 | 9.610 | 9.390 | 9.510 | 9.510 | 1,730,513 |
| 2025-03-19 | 9.600 | 9.630 | 9.430 | 9.540 | 9.540 | 2,283,213 |
| 2025-03-18 | 9.550 | 9.620 | 9.510 | 9.600 | 9.600 | 1,863,543 |
| 2025-03-17 | 9.560 | 9.610 | 9.410 | 9.570 | 9.570 | 2,246,049 |
| 2025-03-14 | 9.300 | 9.520 | 9.200 | 9.480 | 9.480 | 2,411,713 |
| 2025-03-13 | 9.310 | 9.400 | 9.130 | 9.330 | 9.330 | 2,147,218 |
| 2025-03-12 | 9.340 | 9.410 | 9.260 | 9.400 | 9.400 | 2,330,080 |
| 2025-03-11 | 9.150 | 9.330 | 9.110 | 9.320 | 9.320 | 1,883,500 |
| 2025-03-10 | 9.160 | 9.290 | 9.140 | 9.240 | 9.240 | 2,132,400 |
| 2025-03-07 | 9.240 | 9.290 | 9.100 | 9.160 | 9.160 | 1,931,015 |
| 2025-03-06 | 9.050 | 9.330 | 8.910 | 9.280 | 9.280 | 3,024,360 |
| 2025-03-05 | 9.210 | 9.210 | 8.850 | 9.040 | 9.040 | 2,419,659 |
| 2025-03-04 | 8.880 | 9.160 | 8.880 | 9.160 | 9.160 | 1,784,200 |
| 2025-03-03 | 8.850 | 9.090 | 8.810 | 8.980 | 8.980 | 2,204,472 |
| 2025-02-28 | 9.070 | 9.080 | 8.800 | 8.820 | 8.820 | 2,285,394 |
| 2025-02-27 | 9.180 | 9.210 | 8.900 | 9.080 | 9.080 | 2,177,240 |
| 2025-02-26 | 9.100 | 9.200 | 9.030 | 9.140 | 9.140 | 1,974,372 |
| 2025-02-25 | 9.020 | 9.190 | 9.010 | 9.080 | 9.080 | 1,850,010 |
| 2025-02-24 | 9.050 | 9.210 | 9.000 | 9.130 | 9.130 | 2,852,080 |
| 2025-02-21 | 9.240 | 9.250 | 8.950 | 9.040 | 9.040 | 1,960,789 |
| 2025-02-20 | 9.170 | 9.240 | 9.090 | 9.180 | 9.180 | 1,839,069 |
| 2025-02-19 | 8.930 | 9.220 | 8.910 | 9.170 | 9.170 | 2,350,129 |
| 2025-02-18 | 9.240 | 9.240 | 8.900 | 8.930 | 8.930 | 2,163,135 |
| 2025-02-17 | 9.030 | 9.330 | 8.930 | 9.210 | 9.210 | 2,649,730 |
| 2025-02-14 | 8.920 | 9.090 | 8.870 | 8.980 | 8.980 | 2,124,960 |
| 2025-02-13 | 9.130 | 9.170 | 8.920 | 8.990 | 8.990 | 1,941,760 |
| 2025-02-12 | 9.190 | 9.280 | 9.070 | 9.130 | 9.130 | 1,788,106 |
| 2025-02-11 | 9.200 | 9.240 | 8.990 | 9.180 | 9.180 | 1,696,380 |
| 2025-02-10 | 9.010 | 9.200 | 8.920 | 9.180 | 9.180 | 2,056,860 |
| 2025-02-07 | 8.980 | 9.120 | 8.850 | 8.940 | 8.940 | 1,793,315 |
| 2025-02-06 | 8.880 | 8.970 | 8.720 | 8.910 | 8.910 | 1,949,840 |
| 2025-02-05 | 8.670 | 8.900 | 8.600 | 8.830 | 8.830 | 2,658,315 |
| 2025-01-27 | 8.600 | 8.740 | 8.490 | 8.530 | 8.530 | 2,117,820 |
| 2025-01-24 | 8.290 | 8.500 | 8.210 | 8.470 | 8.470 | 1,869,435 |
| 2025-01-23 | 8.350 | 8.530 | 8.180 | 8.290 | 8.290 | 2,482,646 |
| 2025-01-22 | 8.290 | 8.290 | 8.060 | 8.160 | 8.160 | 1,796,340 |
| 2025-01-21 | 8.460 | 8.600 | 8.130 | 8.290 | 8.290 | 2,749,705 |
| 2025-01-20 | 8.260 | 8.570 | 8.180 | 8.460 | 8.460 | 2,676,348 |
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.