Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.010	24.870	23.530	24.730	24.473	5,872,684
2026-04-21	24.760	25.200	24.400	25.170	24.908	3,215,474
2026-04-20	24.630	24.960	24.460	24.760	24.502	2,231,197
2026-04-17	23.850	24.750	23.810	24.660	24.403	2,933,830
2026-04-16	23.790	24.060	23.520	24.000	23.750	2,011,238
2026-04-15	24.100	24.170	23.670	23.770	23.523	1,918,412
2026-04-14	24.190	24.240	23.750	24.090	23.839	2,939,519
2026-04-13	24.020	24.580	23.700	23.770	23.523	3,253,662
2026-04-10	23.530	25.280	23.450	24.330	24.077	4,378,319
2026-04-09	23.000	23.490	22.800	23.300	23.058	2,084,126
2026-04-08	22.200	23.150	22.200	23.130	22.889	3,212,173
2026-04-07	21.820	21.990	21.600	21.810	21.583	1,442,600
2026-04-03	21.970	22.270	21.650	21.670	21.445	1,552,698
2026-04-02	22.100	22.350	21.740	21.970	21.741	1,792,174
2026-04-01	22.100	22.270	21.880	22.170	21.939	1,858,000
2026-03-31	22.450	22.490	21.650	21.660	21.435	2,434,600
2026-03-30	22.480	22.490	21.900	22.400	22.167	1,946,522
2026-03-27	22.170	22.630	22.020	22.590	22.355	1,904,673
2026-03-26	23.050	23.260	22.280	22.420	22.187	2,567,809
2026-03-25	23.160	23.630	23.020	23.270	23.028	2,710,936
2026-03-24	23.120	23.120	22.280	23.020	22.781	3,107,070
2026-03-23	23.520	23.630	22.000	22.080	21.850	4,285,252
2026-03-20	24.700	25.030	23.950	23.950	23.701	3,222,941
2026-03-19	25.020	25.180	24.310	24.460	24.206	3,239,960
2026-03-18	25.140	25.490	24.800	25.320	25.057	3,724,112
2026-03-17	25.630	25.960	25.140	25.140	24.879	4,208,320
2026-03-16	25.600	25.630	24.960	25.350	25.086	3,299,695
2026-03-13	25.440	26.050	25.410	25.630	25.363	4,479,168
2026-03-12	25.810	26.070	25.390	25.550	25.284	3,780,613
2026-03-11	25.800	26.100	25.610	25.980	25.710	4,877,464
2026-03-10	25.700	26.100	25.230	25.900	25.631	5,942,531
2026-03-09	24.770	25.400	24.580	25.300	25.037	5,135,898
2026-03-06	25.150	25.400	24.560	25.240	24.977	8,721,882
2026-03-05	24.100	25.410	23.790	25.410	25.146	4,476,129
2026-03-04	23.120	23.510	22.960	23.100	22.860	3,099,131
2026-03-03	24.270	24.550	23.340	23.350	23.107	4,737,835
2026-03-02	24.300	24.850	23.960	24.270	24.018	5,109,487
2026-02-27	25.720	25.720	24.790	24.910	24.651	6,985,633
2026-02-26	25.520	26.190	25.400	25.970	25.700	6,333,138
2026-02-25	25.450	25.550	25.060	25.480	25.215	4,963,166
2026-02-24	25.580	25.750	25.320	25.450	25.185	3,317,055
2026-02-13	25.300	25.640	25.130	25.240	24.977	3,619,661
2026-02-12	25.560	25.770	25.330	25.530	25.264	4,735,887
2026-02-11	26.300	26.390	25.430	25.500	25.235	9,031,409
2026-02-10	27.120	27.420	26.110	26.270	25.997	10,831,300
2026-02-09	26.490	27.970	26.260	27.710	27.422	12,025,160
2026-02-06	26.050	27.000	25.800	26.490	26.214	11,283,000
2026-02-05	26.000	27.000	25.860	26.180	25.908	12,321,840
2026-02-04	26.000	26.680	25.800	26.040	25.769	13,242,650
2026-02-03	24.550	26.960	24.310	26.280	26.007	21,040,381
2026-02-02	24.600	25.000	24.310	24.510	24.255	7,181,193
2026-01-30	23.410	25.500	22.860	24.730	24.473	10,332,310
2026-01-29	23.910	24.380	23.410	23.460	23.216	6,376,647
2026-01-28	24.410	24.600	23.720	24.060	23.810	6,979,073
2026-01-27	23.400	24.680	22.620	24.650	24.394	9,860,939
2026-01-26	24.330	24.360	23.260	23.520	23.275	6,108,332
2026-01-23	23.880	24.210	23.580	24.200	23.948	5,924,411
2026-01-22	23.820	23.880	23.360	23.880	23.632	4,921,202
2026-01-21	23.010	23.800	22.960	23.740	23.493	6,276,310
2026-01-20	23.310	23.600	22.970	23.160	22.919	4,966,873

← NewerPage 3 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.