Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.190	18.070	16.400	18.050	18.050	4,042,808
2026-07-20	18.940	19.150	17.030	17.170	17.170	4,145,559
2026-07-17	20.700	20.740	18.700	18.720	18.720	4,093,169
2026-07-16	20.700	21.400	20.310	20.700	20.700	2,921,046
2026-07-15	22.360	22.510	20.750	21.110	21.110	3,969,861
2026-07-14	22.000	22.440	21.250	22.360	22.360	3,976,810
2026-07-13	23.350	24.080	22.000	22.140	22.140	5,421,639
2026-07-10	23.610	26.160	23.490	24.170	24.170	6,899,846
2026-07-09	23.550	24.150	23.100	24.030	23.780	3,912,356
2026-07-08	24.390	24.650	23.200	23.500	23.256	4,356,640
2026-07-07	24.170	25.800	23.950	24.630	24.374	5,909,413
2026-07-06	25.060	25.850	23.880	24.360	24.107	5,416,777
2026-07-03	26.220	26.350	25.010	25.210	24.948	6,374,219
2026-07-02	27.360	27.360	25.550	26.400	26.125	7,431,372
2026-07-01	27.260	28.660	26.820	27.990	27.699	11,533,248
2026-06-30	26.010	27.790	25.960	27.680	27.392	11,312,965
2026-06-29	26.650	26.980	25.200	26.110	25.838	8,618,167
2026-06-26	24.990	26.970	24.530	26.660	26.383	10,469,415
2026-06-25	25.600	25.880	24.800	25.190	24.928	4,906,050
2026-06-24	25.830	26.290	24.550	25.740	25.472	6,198,498
2026-06-23	25.470	26.580	25.250	26.200	25.927	7,239,252
2026-06-22	25.760	26.350	25.100	25.510	25.245	4,887,803
2026-06-18	26.060	26.390	25.590	25.780	25.512	4,047,217
2026-06-17	25.060	26.200	25.010	26.040	25.769	5,710,281
2026-06-16	24.680	25.800	24.540	25.700	25.433	6,640,284
2026-06-15	23.950	24.690	23.950	24.580	24.324	4,217,250
2026-06-12	24.880	25.350	23.660	23.800	23.552	6,140,417
2026-06-11	24.730	25.360	24.150	24.870	24.611	5,965,673
2026-06-10	23.980	25.200	23.730	24.980	24.720	6,887,071
2026-06-09	24.200	24.770	23.710	24.320	24.067	4,814,157
2026-06-08	24.000	24.780	23.390	23.990	23.740	7,468,458
2026-06-05	22.310	24.840	21.620	24.840	24.582	7,644,164
2026-06-04	22.570	22.940	22.250	22.580	22.345	3,325,896
2026-06-03	23.030	23.540	22.310	22.720	22.484	4,838,545
2026-06-02	23.470	23.880	23.100	23.200	22.959	4,633,623
2026-06-01	23.930	24.830	23.400	23.470	23.226	5,741,698
2026-05-29	27.200	27.210	24.670	24.670	24.413	8,491,725
2026-05-28	27.000	27.480	26.620	27.410	27.125	7,824,523
2026-05-27	26.600	27.500	26.100	27.480	27.194	11,365,630
2026-05-26	26.140	26.970	25.500	26.780	26.501	9,427,860
2026-05-25	25.900	26.400	25.320	26.400	26.125	8,512,435
2026-05-22	25.060	25.940	24.620	25.770	25.502	7,967,430
2026-05-21	26.070	26.900	24.900	24.940	24.681	11,886,910
2026-05-20	25.300	26.320	24.800	26.310	26.036	11,839,320
2026-05-19	25.020	25.460	24.750	25.460	25.195	6,596,750
2026-05-18	24.690	25.560	24.450	25.160	24.898	8,569,836
2026-05-15	24.730	25.110	24.150	24.970	24.710	7,869,760
2026-05-14	23.760	25.400	23.750	24.870	24.611	9,501,634
2026-05-13	23.500	23.820	23.230	23.760	23.513	3,019,118
2026-05-12	23.480	23.880	23.340	23.500	23.256	3,107,734
2026-05-11	23.650	23.800	23.320	23.640	23.394	3,070,466
2026-05-08	23.420	23.550	23.110	23.500	23.256	2,445,212
2026-05-07	23.000	23.530	23.000	23.520	23.275	3,435,131
2026-05-06	23.460	23.580	22.850	22.970	22.731	4,518,456
2026-04-30	23.310	23.390	22.800	23.300	23.058	2,545,451
2026-04-29	23.090	23.590	23.000	23.370	23.127	2,079,120
2026-04-28	24.120	24.120	23.000	23.150	22.909	3,161,611
2026-04-27	23.900	24.180	23.560	24.130	23.879	2,565,388
2026-04-24	23.760	24.010	23.420	23.680	23.434	2,020,957
2026-04-23	24.590	24.600	23.730	23.800	23.552	3,283,617

← NewerPage 2 of 5 · 243 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.