Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	27.570	28.270	27.250	27.480	21.820	3,582,379
2023-10-30	27.570	27.900	27.220	27.660	21.962	4,837,241
2023-10-27	26.790	28.040	26.100	27.570	21.891	6,367,920
2023-10-26	26.240	26.910	25.730	26.790	21.272	3,124,004
2023-10-25	27.060	27.060	26.190	26.420	20.978	2,273,090
2023-10-24	26.880	27.280	25.800	26.770	21.256	2,650,127
2023-10-23	26.890	27.090	26.220	26.420	20.978	3,393,694
2023-10-20	26.910	27.480	26.700	27.060	21.486	3,521,318
2023-10-19	26.940	27.460	26.790	26.910	21.367	1,958,351
2023-10-18	27.670	27.900	26.940	27.100	21.518	2,289,400
2023-10-17	27.800	27.880	27.200	27.830	22.097	3,155,771
2023-10-16	28.170	28.280	27.490	27.580	21.899	3,467,093
2023-10-13	27.760	28.670	27.440	28.170	22.367	4,662,797
2023-10-12	27.980	28.300	27.400	27.760	22.042	6,115,377
2023-10-11	27.190	27.360	26.720	27.250	21.637	3,601,867
2023-10-10	26.830	27.590	26.390	27.130	21.542	6,072,644
2023-10-09	25.550	26.880	25.510	26.860	21.327	5,474,641
2023-09-28	25.090	25.860	24.820	25.750	20.446	3,120,740
2023-09-27	24.860	25.080	24.490	24.890	19.763	1,761,265
2023-09-26	24.880	25.100	24.700	24.870	19.747	1,640,499
2023-09-25	25.050	25.290	24.760	24.960	19.819	1,675,306
2023-09-22	24.010	25.150	23.970	25.150	19.969	2,366,385
2023-09-21	24.060	24.250	23.900	24.060	19.104	1,537,427
2023-09-20	24.170	24.550	23.930	23.950	19.017	1,078,547
2023-09-19	24.600	24.620	23.900	24.240	19.247	1,847,104
2023-09-18	24.580	24.860	24.360	24.480	19.438	1,775,972
2023-09-15	24.790	25.090	24.510	24.710	19.620	1,752,916
2023-09-14	25.130	25.210	24.460	24.700	19.612	2,081,505
2023-09-13	25.360	25.480	24.800	25.250	20.049	2,592,539
2023-09-12	25.990	26.090	25.360	25.360	20.136	2,409,026
2023-09-11	26.250	26.300	25.600	25.960	20.613	3,479,044
2023-09-08	25.410	25.890	25.180	25.680	20.390	2,667,198
2023-09-07	25.420	26.420	25.380	25.460	20.216	4,043,395
2023-09-06	24.870	25.700	24.850	25.640	20.359	3,908,413
2023-09-05	25.010	25.560	24.970	25.130	19.954	4,132,563
2023-09-04	24.590	25.070	24.310	25.010	19.858	3,014,705
2023-09-01	24.730	24.840	24.250	24.470	19.430	1,927,221
2023-08-31	24.620	24.850	24.300	24.660	19.580	2,731,905
2023-08-30	24.280	24.690	24.090	24.500	19.453	3,085,111
2023-08-29	22.600	24.230	22.330	24.090	19.128	4,574,889
2023-08-28	23.610	23.680	22.500	22.540	17.897	3,524,425
2023-08-25	23.390	23.440	21.900	22.040	17.500	3,558,551
2023-08-24	23.310	23.870	23.210	23.510	18.667	1,888,461
2023-08-23	24.140	24.160	23.260	23.380	18.564	2,716,706
2023-08-22	23.860	24.250	23.330	24.090	19.128	4,270,904
2023-08-21	23.180	24.550	23.180	23.750	18.858	5,963,155
2023-08-18	23.410	23.500	22.760	22.770	18.080	1,534,296
2023-08-17	22.840	23.480	22.550	23.410	18.588	1,619,505
2023-08-16	23.350	23.400	22.860	22.860	18.151	1,245,882
2023-08-15	23.280	23.520	23.120	23.290	18.493	1,353,165
2023-08-14	23.110	23.330	22.770	23.280	18.485	1,195,930
2023-08-11	23.540	23.540	23.160	23.160	18.389	1,115,004
2023-08-10	23.150	23.540	23.100	23.390	18.572	1,289,729
2023-08-09	23.420	23.480	23.060	23.150	18.381	1,231,646
2023-08-08	23.380	23.650	23.330	23.380	18.564	1,265,280
2023-08-07	23.510	23.700	23.360	23.540	18.691	1,287,089
2023-08-04	23.290	23.630	23.160	23.530	18.683	2,170,025
2023-08-03	23.390	23.460	23.000	23.130	18.366	1,362,954
2023-08-02	23.120	23.530	23.100	23.390	18.572	1,800,290
2023-08-01	23.090	23.500	22.710	23.230	18.445	2,396,252

← NewerPage 13 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.