Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	20.490	20.570	20.200	20.320	19.979	1,921,799
2025-07-22	20.980	20.990	20.270	20.490	20.146	3,477,595
2025-07-21	20.800	20.990	20.670	20.970	20.618	2,792,979
2025-07-18	20.880	21.150	20.690	20.900	20.550	1,994,399
2025-07-17	20.900	21.030	20.800	20.840	20.491	2,144,161
2025-07-16	20.990	21.160	20.800	20.940	20.589	1,924,692
2025-07-15	21.120	21.300	20.770	20.910	20.559	1,837,442
2025-07-14	21.000	21.150	20.800	21.120	20.766	2,805,100
2025-07-11	20.810	20.870	20.560	20.790	20.441	1,837,903
2025-07-10	20.870	21.110	20.680	20.790	20.441	2,055,162
2025-07-09	21.230	21.330	21.010	21.120	20.520	2,303,320
2025-07-08	21.110	21.190	20.880	21.180	20.578	2,349,568
2025-07-07	20.840	20.980	20.660	20.980	20.384	1,693,460
2025-07-04	21.220	21.260	20.900	21.000	20.403	2,000,525
2025-07-03	20.900	21.230	20.890	21.160	20.559	2,550,971
2025-07-02	21.150	21.170	20.790	20.950	20.355	2,938,290
2025-07-01	21.070	21.450	21.000	21.260	20.656	3,741,605
2025-06-30	21.100	21.360	21.070	21.190	20.588	3,303,233
2025-06-27	20.960	21.150	20.780	21.100	20.501	3,926,404
2025-06-26	21.200	21.200	20.700	20.850	20.258	5,003,352
2025-06-25	21.110	21.390	21.000	21.240	20.637	6,132,568
2025-06-24	21.830	21.840	21.060	21.180	20.578	8,646,955
2025-06-23	20.670	21.670	20.340	21.500	20.889	9,982,203
2025-06-20	20.120	21.110	20.120	20.820	20.229	8,396,389
2025-06-19	20.150	20.850	19.970	20.530	19.947	6,242,245
2025-06-18	19.500	20.010	19.420	19.980	19.412	1,780,069
2025-06-17	19.680	19.790	19.480	19.590	19.033	1,077,268
2025-06-16	19.530	19.780	19.400	19.630	19.072	1,494,994
2025-06-13	19.740	19.900	19.440	19.470	18.917	1,761,020
2025-06-12	19.860	19.970	19.600	19.740	19.179	1,555,346
2025-06-11	19.770	20.030	19.650	19.850	19.286	1,168,740
2025-06-10	19.960	20.100	19.500	19.770	19.208	1,213,999
2025-06-09	20.050	20.130	19.930	19.970	19.403	1,477,088
2025-06-06	19.980	20.100	19.810	20.080	19.510	1,721,806
2025-06-05	19.640	19.900	19.480	19.870	19.306	1,537,027
2025-06-04	19.470	19.630	19.330	19.590	19.033	987,897
2025-06-03	19.270	19.600	19.100	19.470	18.917	2,567,261
2025-05-30	19.700	19.740	19.190	19.260	18.713	1,517,989
2025-05-29	19.500	19.750	19.500	19.700	19.140	1,520,401
2025-05-28	19.660	19.780	19.460	19.500	18.946	1,312,637
2025-05-27	19.600	19.800	19.520	19.700	19.140	1,094,951
2025-05-26	19.310	19.790	19.310	19.730	19.170	2,200,211
2025-05-23	19.760	19.860	19.310	19.400	18.849	2,324,615
2025-05-22	19.830	20.100	19.720	19.770	19.208	1,661,046
2025-05-21	19.950	20.110	19.820	19.900	19.335	1,939,027
2025-05-20	19.980	20.100	19.850	20.040	19.471	1,709,186
2025-05-19	20.000	20.200	19.740	19.940	19.374	1,754,018
2025-05-16	19.800	20.040	19.680	20.000	19.432	1,849,441
2025-05-15	19.820	19.910	19.630	19.800	19.238	1,550,825
2025-05-14	19.980	20.100	19.720	19.830	19.267	1,885,376
2025-05-13	19.890	20.160	19.800	19.990	19.422	2,616,759
2025-05-12	19.990	19.990	19.760	19.820	19.257	1,957,973
2025-05-09	19.800	19.980	19.660	19.830	19.267	2,747,635
2025-05-08	19.780	19.940	19.610	19.790	19.228	2,616,266
2025-05-07	19.930	20.370	19.630	19.790	19.228	4,865,121
2025-05-06	19.630	19.840	19.470	19.820	19.257	3,564,118
2025-04-30	19.080	19.890	19.010	19.610	19.053	5,317,289
2025-04-29	18.650	19.260	18.400	19.180	18.635	5,585,650
2025-04-28	18.500	19.000	18.350	18.500	17.974	4,073,592
2025-04-25	17.820	18.920	17.800	18.750	18.217	8,155,481

← NewerPage 6 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.