Anhui Huaqi Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.700 | 8.740 | 8.530 | 8.720 | 8.720 | 4,952,119 |
| 2024-10-23 | 8.790 | 8.890 | 8.690 | 8.700 | 8.700 | 6,129,950 |
| 2024-10-22 | 8.760 | 8.860 | 8.590 | 8.790 | 8.790 | 5,848,884 |
| 2024-10-21 | 8.500 | 8.730 | 8.390 | 8.690 | 8.690 | 8,021,520 |
| 2024-10-18 | 8.200 | 8.660 | 8.100 | 8.480 | 8.480 | 8,955,838 |
| 2024-10-17 | 8.620 | 8.730 | 8.300 | 8.330 | 8.330 | 10,306,413 |
| 2024-10-16 | 8.700 | 8.980 | 8.520 | 8.660 | 8.660 | 13,084,006 |
| 2024-10-15 | 9.160 | 9.470 | 8.760 | 8.760 | 8.760 | 24,200,807 |
| 2024-10-14 | 8.290 | 9.540 | 8.170 | 9.540 | 9.540 | 22,098,474 |
| 2024-10-11 | 8.370 | 8.400 | 7.860 | 7.950 | 7.950 | 3,617,587 |
| 2024-10-10 | 8.170 | 8.650 | 8.150 | 8.320 | 8.320 | 4,323,640 |
| 2024-10-09 | 8.890 | 8.960 | 8.060 | 8.060 | 8.060 | 6,212,079 |
| 2024-10-08 | 10.000 | 10.110 | 8.870 | 9.110 | 9.110 | 9,496,779 |
| 2024-09-30 | 8.080 | 8.830 | 7.910 | 8.610 | 8.610 | 5,137,422 |
| 2024-09-27 | 7.630 | 7.990 | 7.500 | 7.740 | 7.740 | 2,649,640 |
| 2024-09-26 | 7.280 | 7.450 | 7.210 | 7.430 | 7.430 | 1,291,460 |
| 2024-09-25 | 7.260 | 7.380 | 7.190 | 7.270 | 7.270 | 1,794,980 |
| 2024-09-24 | 6.920 | 7.160 | 6.920 | 7.150 | 7.150 | 1,406,999 |
| 2024-09-23 | 6.930 | 6.990 | 6.860 | 6.900 | 6.900 | 1,016,953 |
| 2024-09-20 | 6.980 | 7.000 | 6.860 | 6.910 | 6.910 | 988,600 |
| 2024-09-19 | 6.770 | 7.000 | 6.690 | 7.000 | 7.000 | 1,749,513 |
| 2024-09-18 | 6.990 | 6.990 | 6.600 | 6.750 | 6.750 | 1,398,500 |
| 2024-09-13 | 7.080 | 7.100 | 6.890 | 6.920 | 6.920 | 979,400 |
| 2024-09-12 | 7.060 | 7.170 | 7.030 | 7.040 | 7.040 | 1,398,383 |
| 2024-09-11 | 7.140 | 7.170 | 6.960 | 7.060 | 7.060 | 950,600 |
| 2024-09-10 | 7.040 | 7.180 | 6.990 | 7.160 | 7.160 | 1,828,260 |
| 2024-09-09 | 6.980 | 7.120 | 6.860 | 7.050 | 7.050 | 1,635,960 |
| 2024-09-06 | 7.140 | 7.150 | 6.960 | 6.980 | 6.980 | 1,141,359 |
| 2024-09-05 | 6.940 | 7.150 | 6.940 | 7.140 | 7.140 | 1,180,800 |
| 2024-09-04 | 7.070 | 7.120 | 6.880 | 6.940 | 6.940 | 1,426,064 |
| 2024-09-03 | 7.100 | 7.190 | 7.010 | 7.090 | 7.090 | 1,068,060 |
| 2024-09-02 | 7.180 | 7.270 | 7.020 | 7.080 | 7.080 | 1,284,300 |
| 2024-08-30 | 7.020 | 7.270 | 6.960 | 7.170 | 7.170 | 1,872,322 |
| 2024-08-29 | 6.910 | 7.050 | 6.800 | 6.980 | 6.980 | 1,133,082 |
| 2024-08-28 | 6.770 | 7.040 | 6.740 | 6.930 | 6.930 | 1,024,860 |
| 2024-08-27 | 6.990 | 7.040 | 6.740 | 6.840 | 6.840 | 1,531,800 |
| 2024-08-26 | 6.890 | 7.020 | 6.710 | 6.960 | 6.960 | 1,635,883 |
| 2024-08-23 | 6.920 | 6.970 | 6.700 | 6.740 | 6.740 | 1,386,480 |
| 2024-08-22 | 7.150 | 7.250 | 6.890 | 6.920 | 6.920 | 1,454,900 |
| 2024-08-21 | 7.120 | 7.210 | 7.060 | 7.150 | 7.150 | 1,268,100 |
| 2024-08-20 | 7.400 | 7.490 | 7.070 | 7.100 | 7.100 | 1,463,263 |
| 2024-08-19 | 7.300 | 7.440 | 7.150 | 7.410 | 7.410 | 2,295,040 |
| 2024-08-16 | 7.510 | 7.530 | 7.230 | 7.300 | 7.300 | 2,357,021 |
| 2024-08-15 | 7.560 | 7.720 | 7.430 | 7.500 | 7.500 | 3,211,621 |
| 2024-08-14 | 7.550 | 7.970 | 7.490 | 7.630 | 7.630 | 4,281,521 |
| 2024-08-13 | 7.210 | 7.520 | 7.060 | 7.490 | 7.490 | 2,852,520 |
| 2024-08-12 | 7.540 | 7.720 | 7.220 | 7.240 | 7.240 | 3,424,406 |
| 2024-08-09 | 7.300 | 7.420 | 7.230 | 7.270 | 7.270 | 1,151,660 |
| 2024-08-08 | 7.300 | 7.310 | 7.150 | 7.240 | 7.240 | 868,800 |
| 2024-08-07 | 7.260 | 7.350 | 7.200 | 7.250 | 7.250 | 865,193 |
| 2024-08-06 | 7.160 | 7.280 | 7.060 | 7.260 | 7.260 | 839,465 |
| 2024-08-05 | 7.240 | 7.320 | 7.010 | 7.040 | 7.040 | 1,127,360 |
| 2024-08-02 | 7.330 | 7.430 | 7.200 | 7.250 | 7.250 | 944,400 |
| 2024-08-01 | 7.380 | 7.450 | 7.290 | 7.330 | 7.330 | 1,095,100 |
| 2024-07-31 | 7.150 | 7.380 | 7.080 | 7.370 | 7.370 | 1,092,900 |
| 2024-07-30 | 7.080 | 7.170 | 7.040 | 7.150 | 7.150 | 684,814 |
| 2024-07-29 | 7.000 | 7.170 | 6.930 | 7.080 | 7.080 | 1,148,560 |
| 2024-07-26 | 6.850 | 7.020 | 6.810 | 6.990 | 6.990 | 1,240,761 |
| 2024-07-25 | 6.760 | 6.880 | 6.610 | 6.810 | 6.810 | 1,075,122 |
| 2024-07-24 | 6.800 | 6.900 | 6.650 | 6.760 | 6.760 | 1,270,002 |
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.