Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.600	23.700	23.240	23.420	23.176	4,433,778
2026-01-16	23.390	23.580	23.060	23.510	23.265	5,051,522
2026-01-15	23.210	23.470	23.020	23.310	22.919	3,864,839
2026-01-14	23.230	24.140	23.020	23.460	23.067	6,866,572
2026-01-13	23.750	23.750	23.150	23.200	22.811	5,677,647
2026-01-12	23.920	23.930	23.320	23.800	23.401	6,369,493
2026-01-09	23.690	23.800	23.250	23.720	23.322	7,257,215
2026-01-08	23.400	23.950	23.200	23.720	23.322	7,957,360
2026-01-07	23.340	23.630	23.250	23.460	23.067	7,511,911
2026-01-06	23.510	23.660	23.240	23.440	23.047	8,022,032
2026-01-05	23.200	23.620	23.070	23.450	23.057	12,655,600
2025-12-31	22.690	23.620	22.230	22.950	22.565	9,661,187
2025-12-30	22.020	22.690	22.020	22.350	21.975	5,612,756
2025-12-29	22.340	22.340	21.850	22.190	21.818	6,437,760
2025-12-26	23.180	23.180	22.400	22.570	22.192	9,523,707
2025-12-25	22.630	23.370	22.480	23.370	22.978	11,355,360
2025-12-24	22.570	22.760	22.330	22.580	22.201	6,059,078
2025-12-23	22.770	22.770	22.350	22.640	22.260	7,438,627
2025-12-22	21.970	22.870	21.940	22.830	22.447	10,867,080
2025-12-19	21.880	22.190	21.670	22.020	21.651	6,011,674
2025-12-18	22.100	22.410	21.860	21.900	21.533	6,056,732
2025-12-17	21.990	22.410	21.660	22.410	22.034	6,520,944
2025-12-16	22.550	22.550	21.950	22.120	21.749	5,157,004
2025-12-15	22.460	22.940	22.110	22.540	22.162	7,678,634
2025-12-12	21.620	23.180	21.450	22.690	22.309	14,886,140
2025-12-11	22.140	22.250	21.620	21.640	21.277	6,729,109
2025-12-10	22.390	22.500	21.920	22.200	21.828	7,873,426
2025-12-09	22.410	22.880	22.300	22.550	22.172	11,042,130
2025-12-08	21.850	23.230	21.550	22.600	22.221	18,357,330
2025-12-05	21.900	22.400	21.600	22.070	21.700	13,969,640
2025-12-04	22.570	23.080	21.880	21.960	21.592	19,717,980
2025-12-03	23.800	24.880	22.700	23.300	22.909	30,924,010
2025-12-02	26.240	26.240	24.510	25.080	24.659	39,509,969
2025-12-01	22.220	23.850	21.730	23.850	23.450	18,211,270
2025-11-28	19.710	21.680	19.610	21.680	21.316	6,049,338
2025-11-27	19.420	19.920	19.420	19.710	19.379	1,382,943
2025-11-26	19.680	19.830	19.420	19.420	19.094	1,311,000
2025-11-25	19.500	19.880	19.500	19.550	19.222	1,385,656
2025-11-24	19.050	19.550	19.050	19.500	19.173	1,787,362
2025-11-21	19.700	19.860	18.910	19.030	18.711	2,607,048
2025-11-20	19.910	20.120	19.840	19.900	19.566	1,544,230
2025-11-19	20.280	20.400	19.830	19.900	19.566	2,141,611
2025-11-18	20.300	20.400	20.090	20.390	20.048	1,521,072
2025-11-17	20.450	20.550	20.210	20.340	19.999	1,482,506
2025-11-14	20.600	20.790	20.310	20.550	20.205	1,761,634
2025-11-13	20.300	20.680	20.300	20.600	20.255	1,848,032
2025-11-12	20.900	20.900	20.450	20.450	20.107	1,782,503
2025-11-11	20.830	21.220	20.830	20.880	20.530	2,468,592
2025-11-10	20.760	20.940	20.720	20.850	20.500	1,785,888
2025-11-07	20.610	20.780	20.530	20.760	20.412	1,678,985
2025-11-06	20.600	20.730	20.380	20.730	20.382	1,759,721
2025-11-05	20.380	20.620	20.270	20.550	20.205	1,865,395
2025-11-04	20.490	20.570	20.300	20.440	20.097	1,463,826
2025-11-03	20.580	20.600	20.240	20.490	20.146	1,834,846
2025-10-31	20.440	20.660	20.360	20.530	20.186	1,485,730
2025-10-30	20.630	20.630	20.250	20.380	20.038	1,951,199
2025-10-29	20.930	21.000	20.480	20.640	20.294	2,060,394
2025-10-28	20.850	20.940	20.710	20.930	20.579	1,545,372
2025-10-27	20.910	21.050	20.540	20.870	20.520	2,374,986
2025-10-24	20.590	20.940	20.580	20.900	20.550	2,067,012

← NewerPage 4 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.