Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.590	20.940	20.580	20.900	20.550	2,067,012
2025-10-23	20.500	20.600	20.230	20.580	20.235	1,398,924
2025-10-22	20.610	20.680	20.400	20.500	20.156	1,452,672
2025-10-21	20.310	20.700	20.250	20.610	20.264	1,837,675
2025-10-20	20.280	20.390	20.100	20.250	19.910	1,364,795
2025-10-17	20.450	20.530	19.910	19.930	19.596	1,916,690
2025-10-16	20.300	20.690	20.250	20.510	20.166	2,080,288
2025-10-15	20.200	20.480	19.980	20.400	20.058	1,812,601
2025-10-14	20.480	20.690	20.130	20.200	19.861	2,354,402
2025-10-13	19.900	20.490	19.400	20.470	20.127	2,832,938
2025-10-10	20.900	20.900	20.510	20.640	20.294	2,674,376
2025-10-09	21.030	21.410	20.710	20.880	20.530	2,529,139
2025-09-30	21.070	21.250	20.880	20.930	20.579	1,817,053
2025-09-29	21.290	21.290	20.610	20.970	20.618	2,183,002
2025-09-26	21.510	21.550	21.000	21.080	20.727	2,472,983
2025-09-25	21.490	21.800	21.310	21.550	21.189	3,318,032
2025-09-24	20.500	21.440	20.440	21.440	21.080	3,731,784
2025-09-23	20.900	20.990	19.900	20.640	20.294	3,423,230
2025-09-22	20.600	21.040	20.600	20.900	20.550	1,860,154
2025-09-19	21.200	21.360	20.770	20.880	20.530	2,347,024
2025-09-18	21.500	21.750	20.960	21.190	20.835	4,762,543
2025-09-17	21.030	21.740	20.930	21.600	21.238	4,460,802
2025-09-16	20.700	21.140	20.610	21.110	20.756	3,590,028
2025-09-15	20.720	20.980	20.560	20.700	20.353	2,206,908
2025-09-12	20.970	21.000	20.700	20.730	20.382	3,147,000
2025-09-11	20.330	20.990	20.180	20.970	20.618	3,462,694
2025-09-10	20.410	20.710	20.330	20.420	20.078	2,024,188
2025-09-09	20.900	20.910	20.350	20.440	20.097	2,579,042
2025-09-08	21.170	21.170	20.590	20.900	20.550	3,372,053
2025-09-05	20.780	21.140	20.540	21.000	20.648	3,820,744
2025-09-04	20.830	21.210	20.150	20.500	20.156	4,136,529
2025-09-03	21.360	21.490	20.760	20.820	20.471	4,187,693
2025-09-02	22.340	22.430	21.080	21.290	20.933	7,834,069
2025-09-01	22.830	22.910	22.240	22.340	21.965	8,074,818
2025-08-29	23.710	23.710	22.650	22.760	22.378	10,846,950
2025-08-28	22.700	24.260	22.310	23.750	23.352	15,979,680
2025-08-27	22.460	23.830	22.380	22.690	22.309	8,354,876
2025-08-26	22.100	22.600	21.940	22.460	22.083	3,590,540
2025-08-25	22.650	22.770	22.160	22.300	21.926	5,046,441
2025-08-22	22.310	22.620	22.110	22.460	22.083	4,652,561
2025-08-21	22.320	22.600	22.110	22.290	21.916	4,420,369
2025-08-20	21.810	22.360	21.630	22.320	21.946	5,119,181
2025-08-19	21.910	22.000	21.590	21.810	21.444	2,885,243
2025-08-18	21.820	21.990	21.590	21.920	21.552	3,672,572
2025-08-15	21.290	21.700	21.260	21.630	21.267	2,736,095
2025-08-14	21.740	21.880	21.200	21.230	20.874	2,903,833
2025-08-13	21.840	21.860	21.510	21.740	21.375	2,805,069
2025-08-12	21.870	21.980	21.580	21.750	21.385	2,468,066
2025-08-11	21.580	21.980	21.580	21.870	21.503	3,075,970
2025-08-08	21.660	22.000	21.420	21.650	21.287	2,886,157
2025-08-07	21.550	21.790	21.450	21.670	21.307	2,989,499
2025-08-06	21.460	21.540	21.320	21.510	21.149	3,287,472
2025-08-05	21.080	21.480	20.960	21.480	21.120	2,800,473
2025-08-04	20.850	21.120	20.750	21.060	20.707	2,049,655
2025-08-01	20.940	21.200	20.810	20.960	20.609	2,828,395
2025-07-31	21.140	21.650	20.900	20.950	20.599	3,139,055
2025-07-30	21.480	21.800	20.960	21.260	20.903	3,572,007
2025-07-29	21.910	22.450	21.510	21.600	21.238	4,468,841
2025-07-28	21.660	22.500	21.260	21.680	21.316	6,400,851
2025-07-25	20.580	21.660	20.400	21.300	20.943	5,227,703

← NewerPage 5 of 21 · 1,213 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.