Anhui Coreach Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.250	14.460	13.990	14.270	13.865	2,110,618
2024-07-24	14.670	14.880	14.250	14.280	13.874	2,456,964
2024-07-23	15.390	15.490	14.600	14.700	14.282	2,202,477
2024-07-22	15.360	15.550	15.280	15.420	14.982	1,339,814
2024-07-19	15.010	15.530	14.850	15.450	15.011	2,600,505
2024-07-18	15.460	15.460	14.810	15.040	14.613	2,267,588
2024-07-17	15.990	15.990	15.460	15.510	15.069	1,552,588
2024-07-16	15.800	16.020	15.630	15.940	15.487	1,379,553
2024-07-15	16.290	16.290	15.750	15.860	15.409	1,537,358
2024-07-12	16.410	16.480	16.240	16.290	15.827	1,495,454
2024-07-11	16.120	16.500	16.010	16.500	16.031	2,230,826
2024-07-10	15.830	16.050	15.710	15.850	15.400	1,721,626
2024-07-09	15.040	15.890	14.950	15.880	15.429	2,855,437
2024-07-08	15.590	15.620	14.980	15.030	14.603	2,291,329
2024-07-05	15.520	15.780	15.160	15.590	15.147	1,701,862
2024-07-04	16.450	16.450	15.470	15.540	15.099	2,837,283
2024-07-03	16.160	16.860	16.070	16.260	15.798	2,633,812
2024-07-02	16.510	16.610	16.330	16.410	15.944	1,464,746
2024-07-01	16.780	16.780	16.070	16.510	16.041	2,448,771
2024-06-28	16.200	16.950	15.820	16.650	16.177	3,162,868
2024-06-27	16.490	16.720	16.210	16.240	15.779	2,696,082
2024-06-26	15.470	16.490	15.380	16.490	16.022	2,903,927
2024-06-25	15.770	15.890	15.340	15.500	15.060	2,594,283
2024-06-24	16.750	16.780	15.670	15.770	15.322	3,750,448
2024-06-21	16.920	17.100	16.480	17.010	16.527	2,288,603
2024-06-20	17.500	17.840	16.980	16.980	16.498	3,303,910
2024-06-19	17.630	17.700	17.240	17.590	17.090	2,516,363
2024-06-18	17.510	17.650	17.230	17.640	17.139	3,035,393
2024-06-17	21.250	21.720	21.220	21.350	16.952	3,588,929
2024-06-14	21.470	21.970	21.000	21.530	17.095	3,300,000
2024-06-13	21.580	21.880	21.400	21.480	17.055	2,669,617
2024-06-12	21.280	21.560	21.000	21.330	16.936	3,072,863
2024-06-11	20.180	21.150	19.670	21.130	16.778	3,231,741
2024-06-07	20.150	20.580	19.920	20.170	16.015	2,116,390
2024-06-06	20.650	21.250	19.700	19.920	15.817	3,052,601
2024-06-05	21.070	21.270	20.640	20.650	16.396	1,830,579
2024-06-04	21.720	21.720	20.850	21.280	16.897	2,470,171
2024-06-03	22.280	22.450	21.530	21.730	17.254	2,153,086
2024-05-31	21.950	22.350	21.950	22.260	17.675	2,567,833
2024-05-30	21.510	22.100	21.280	21.940	17.421	2,124,727
2024-05-29	21.590	21.900	21.310	21.700	17.230	1,817,180
2024-05-28	21.380	22.090	21.150	21.730	17.254	2,940,010
2024-05-27	21.560	21.780	20.680	21.460	17.040	2,966,192
2024-05-24	21.650	22.140	21.500	21.560	17.119	3,247,432
2024-05-23	22.470	22.950	21.840	21.890	17.381	4,167,124
2024-05-22	22.430	22.650	22.020	22.480	17.849	4,968,402
2024-05-21	21.750	22.080	21.650	21.980	17.452	1,680,638
2024-05-20	21.760	22.180	21.730	21.850	17.349	1,672,883
2024-05-17	21.400	21.740	21.210	21.740	17.262	1,453,847
2024-05-16	21.280	21.640	21.280	21.410	17.000	1,391,685
2024-05-15	21.350	21.520	21.040	21.260	16.881	1,270,768
2024-05-14	21.350	21.660	21.160	21.340	16.944	1,326,917
2024-05-13	21.680	21.700	21.070	21.110	16.762	1,791,484
2024-05-10	22.640	22.640	21.790	21.820	17.325	1,677,051
2024-05-09	22.210	22.590	22.210	22.420	17.802	1,387,977
2024-05-08	22.670	22.700	22.200	22.210	17.635	1,849,157
2024-05-07	22.600	22.840	22.520	22.680	18.008	1,878,828
2024-05-06	22.940	23.120	22.510	22.690	18.016	3,044,630
2024-04-30	22.780	22.850	22.450	22.710	18.032	2,639,534
2024-04-29	22.000	22.810	22.000	22.770	18.080	2,982,607

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2500 CNY
2026-01-16	0.1500 CNY
2025-07-10	0.2500 CNY
2024-06-18	0.4191 CNY
2023-06-21	0.2478 CNY
2022-07-11	0.2000 CNY
2021-07-09	0.3003 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.