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
2025-01-17	8.330	8.470	8.220	8.280	8.280	2,098,127
2025-01-16	8.430	8.530	8.280	8.350	8.350	2,076,600
2025-01-15	8.450	8.500	8.250	8.320	8.320	2,214,920
2025-01-14	7.850	8.360	7.850	8.350	8.350	3,392,180
2025-01-13	7.660	7.840	7.510	7.770	7.770	2,578,100
2025-01-10	8.090	8.140	7.710	7.770	7.770	2,415,600
2025-01-09	7.990	8.140	7.940	8.090	8.090	2,038,000
2025-01-08	8.100	8.210	7.730	8.020	8.020	2,340,213
2025-01-07	7.790	8.150	7.760	8.120	8.120	2,231,300
2025-01-06	7.740	7.960	7.450	7.760	7.760	2,622,495
2025-01-03	8.280	8.320	7.810	7.810	7.810	3,483,940
2025-01-02	8.270	8.700	8.160	8.220	8.220	4,458,296
2024-12-31	8.540	8.660	8.260	8.270	8.270	2,861,400
2024-12-30	8.520	8.680	8.200	8.480	8.480	2,677,801
2024-12-27	8.500	8.780	8.440	8.620	8.620	2,585,587
2024-12-26	8.340	8.650	8.330	8.500	8.500	3,212,757
2024-12-25	8.680	8.680	8.230	8.360	8.360	4,134,171
2024-12-24	8.770	9.090	8.510	8.670	8.670	3,868,240
2024-12-23	9.630	9.700	8.600	8.720	8.720	6,036,530
2024-12-20	9.630	9.930	9.490	9.700	9.700	2,838,220
2024-12-19	9.500	9.670	9.390	9.590	9.590	2,621,740
2024-12-18	9.620	9.870	9.220	9.600	9.600	3,879,280
2024-12-17	10.310	10.380	9.580	9.580	9.580	4,607,985
2024-12-16	10.340	10.500	10.270	10.380	10.380	3,160,162
2024-12-13	10.480	10.480	10.230	10.300	10.300	3,438,300
2024-12-12	10.260	10.500	10.080	10.480	10.480	4,388,520
2024-12-11	10.080	10.210	10.000	10.170	10.170	2,478,160
2024-12-10	10.380	10.390	9.990	10.050	10.050	4,534,730
2024-12-09	10.200	10.250	9.900	10.030	10.030	3,770,754
2024-12-06	10.200	10.250	10.010	10.150	10.150	2,758,664
2024-12-05	9.960	10.180	9.920	10.100	10.100	2,786,834
2024-12-04	10.030	10.250	9.880	9.960	9.960	2,540,420
2024-12-03	10.180	10.230	10.000	10.160	10.160	2,674,164
2024-12-02	9.900	10.220	9.880	10.120	10.120	3,125,640
2024-11-29	9.750	9.910	9.560	9.850	9.850	2,753,208
2024-11-28	9.520	9.890	9.520	9.700	9.700	2,663,397
2024-11-27	9.530	9.620	9.100	9.560	9.560	2,670,761
2024-11-26	9.640	9.770	9.470	9.530	9.530	2,273,320
2024-11-25	9.430	9.650	9.300	9.620	9.620	2,656,800
2024-11-22	9.800	9.910	9.360	9.360	9.360	3,116,413
2024-11-21	9.820	10.050	9.700	9.810	9.810	2,796,760
2024-11-20	9.580	9.930	9.410	9.860	9.860	2,873,620
2024-11-19	9.380	9.580	9.210	9.580	9.580	2,543,997
2024-11-18	9.780	9.900	9.260	9.380	9.380	3,596,039
2024-11-15	9.970	10.130	9.670	9.680	9.680	3,270,000
2024-11-14	10.420	10.420	9.960	9.980	9.980	2,869,159
2024-11-13	10.290	10.580	10.060	10.380	10.380	3,108,000
2024-11-12	10.290	10.480	10.120	10.300	10.300	4,329,820
2024-11-11	10.060	10.350	10.060	10.300	10.300	4,169,628
2024-11-08	10.230	10.620	9.940	10.070	10.070	5,735,180
2024-11-07	9.580	10.200	9.550	10.080	10.080	5,099,409
2024-11-06	9.800	9.810	9.570	9.690	9.690	4,059,300
2024-11-05	9.480	9.790	9.450	9.690	9.690	3,907,028
2024-11-04	9.400	9.540	9.120	9.480	9.480	3,979,360
2024-11-01	10.210	10.400	9.300	9.370	9.370	6,998,700
2024-10-31	9.800	10.960	9.800	9.980	9.980	9,976,580
2024-10-30	9.500	9.880	9.390	9.700	9.700	5,916,840
2024-10-29	9.620	9.850	9.400	9.510	9.510	8,468,838
2024-10-28	9.120	9.730	9.030	9.600	9.600	10,861,838
2024-10-25	8.710	9.090	8.610	9.030	9.030	7,024,818

← NewerPage 8 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.