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
2025-04-22	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

← NewerPage 7 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.