Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	22.000	22.810	22.000	22.770	18.080	2,982,607
2024-04-26	21.670	22.580	21.510	22.230	17.651	3,618,935
2024-04-25	21.700	22.050	21.550	21.670	17.206	2,544,872
2024-04-24	21.150	21.820	21.130	21.770	17.286	2,976,061
2024-04-23	21.380	21.530	20.970	21.130	16.778	3,189,719
2024-04-22	21.460	21.830	20.710	21.590	17.143	2,186,316
2024-04-19	21.700	21.890	21.270	21.520	17.087	2,434,578
2024-04-18	21.950	22.220	21.440	21.820	17.325	3,741,819
2024-04-17	20.700	22.240	20.700	21.970	17.445	5,005,458
2024-04-16	21.810	21.810	20.200	20.220	16.055	3,528,216
2024-04-15	22.340	22.670	21.210	21.680	17.214	2,978,584
2024-04-12	22.490	22.780	22.260	22.320	17.722	2,046,392
2024-04-11	22.700	22.980	22.180	22.390	17.778	3,147,096
2024-04-10	23.790	23.790	22.520	22.770	18.080	2,370,716
2024-04-09	23.550	23.870	23.330	23.840	18.929	1,506,159
2024-04-08	24.500	24.690	23.500	23.550	18.699	2,391,410
2024-04-03	24.990	25.080	24.220	24.730	19.636	2,452,981
2024-04-02	25.210	25.360	24.660	24.920	19.787	2,740,582
2024-04-01	24.540	25.300	24.320	25.190	20.001	3,442,490
2024-03-29	23.960	25.070	23.500	24.550	19.493	6,251,807
2024-03-28	23.320	24.320	22.910	23.900	18.977	4,197,326
2024-03-27	25.900	25.900	23.240	23.320	18.516	6,525,779
2024-03-26	25.840	26.190	25.260	25.680	20.390	1,762,555
2024-03-25	26.560	26.820	25.800	25.850	20.525	2,302,087
2024-03-22	27.000	27.160	26.110	26.610	21.129	2,108,562
2024-03-21	27.040	27.500	26.710	27.020	21.454	1,803,324
2024-03-20	27.080	27.250	26.600	26.980	21.423	2,270,326
2024-03-19	26.710	28.080	26.710	27.150	21.558	3,841,882
2024-03-18	26.150	26.780	26.150	26.730	21.224	2,154,424
2024-03-15	25.600	26.180	25.400	26.100	20.724	2,663,311
2024-03-14	26.090	26.300	25.190	25.620	20.343	3,570,791
2024-03-13	26.170	26.400	26.070	26.160	20.771	2,610,695
2024-03-12	25.930	26.350	25.600	26.140	20.756	3,185,543
2024-03-11	25.990	25.990	25.520	25.880	20.549	2,432,959
2024-03-08	24.940	26.080	24.830	26.060	20.692	3,883,293
2024-03-07	25.890	26.320	24.810	25.000	19.850	2,914,284
2024-03-06	24.780	26.320	24.600	25.930	20.589	4,350,367
2024-03-05	24.860	25.480	24.390	24.860	19.739	3,236,815
2024-03-04	25.120	25.360	24.410	24.970	19.827	3,171,155
2024-03-01	24.320	24.940	24.050	24.870	19.747	3,123,151
2024-02-29	23.670	24.810	23.340	24.380	19.358	4,384,808
2024-02-28	26.160	26.400	23.540	23.550	18.699	4,410,733
2024-02-27	25.050	26.260	24.260	25.970	20.621	2,517,381
2024-02-26	24.600	25.580	24.180	24.960	19.819	2,414,684
2024-02-23	23.440	24.850	23.180	24.580	19.517	2,847,705
2024-02-22	22.850	23.500	22.710	23.450	18.620	2,624,971
2024-02-21	22.100	23.500	21.900	22.850	18.143	3,320,069
2024-02-20	22.510	22.640	21.610	22.510	17.873	2,870,559
2024-02-19	21.080	22.630	21.080	22.430	17.810	5,218,984
2024-02-08	18.880	20.650	18.800	20.650	16.396	5,051,677
2024-02-07	19.300	20.110	18.350	18.770	14.904	6,173,570
2024-02-06	19.160	19.990	17.430	19.590	15.555	6,090,057
2024-02-05	20.700	20.800	18.730	19.110	15.174	4,679,436
2024-02-02	22.380	22.850	20.180	20.810	16.523	3,606,600
2024-02-01	22.440	22.890	21.730	22.410	17.794	3,698,227
2024-01-31	24.050	24.300	22.530	22.700	18.024	2,869,694
2024-01-30	24.960	25.110	24.020	24.130	19.160	2,253,507
2024-01-29	26.180	26.240	25.090	25.090	19.922	1,814,636
2024-01-26	26.520	26.770	25.790	25.880	20.549	1,792,311
2024-01-25	25.510	26.670	25.240	26.510	21.049	2,114,411

← NewerPage 11 of 21 · 1,218 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.