Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	18.390	18.390	17.710	17.820	17.314	7,309,509
2025-04-23	17.810	18.490	17.810	18.490	17.965	5,805,872
2025-04-22	16.570	16.970	16.500	16.810	16.332	2,040,650
2025-04-21	16.210	16.460	16.100	16.460	15.992	1,121,219
2025-04-18	16.250	16.400	16.020	16.230	15.769	798,049
2025-04-17	15.900	16.380	15.700	16.260	15.798	1,544,833
2025-04-16	16.140	16.230	15.680	16.000	15.545	1,317,059
2025-04-15	16.190	16.330	16.060	16.210	15.750	1,011,160
2025-04-14	16.220	16.390	16.140	16.190	15.730	1,639,791
2025-04-11	15.480	16.120	15.420	15.900	15.448	2,455,521
2025-04-10	15.540	15.940	15.520	15.550	15.108	2,570,784
2025-04-09	14.840	15.390	14.020	15.300	14.865	2,900,223
2025-04-08	15.480	15.930	14.570	15.050	14.622	3,542,656
2025-04-07	16.800	16.800	15.720	15.720	15.273	1,930,816
2025-04-03	17.350	17.790	17.320	17.470	16.974	1,154,837
2025-04-02	17.790	18.050	17.660	17.740	17.236	1,382,742
2025-04-01	17.950	18.150	17.800	17.920	17.411	1,356,524
2025-03-31	17.700	17.840	17.410	17.760	17.255	1,289,033
2025-03-28	18.250	18.410	17.760	17.770	17.265	1,770,159
2025-03-27	17.950	18.480	17.530	18.330	17.809	3,162,046
2025-03-26	17.800	18.040	17.530	17.890	17.382	1,631,012
2025-03-25	17.760	17.840	17.430	17.720	17.217	2,463,785
2025-03-24	18.400	18.610	17.370	17.750	17.246	4,672,729
2025-03-21	19.880	20.260	18.480	18.520	17.994	9,112,902
2025-03-20	19.370	20.370	19.290	19.900	19.335	5,998,535
2025-03-19	19.660	19.660	19.290	19.430	18.878	2,041,052
2025-03-18	19.600	19.840	19.510	19.700	19.140	2,004,888
2025-03-17	19.560	19.650	19.380	19.590	19.033	2,623,604
2025-03-14	19.200	19.500	18.860	19.450	18.897	3,473,303
2025-03-13	19.240	19.660	18.710	19.280	18.732	4,837,561
2025-03-12	19.180	19.360	18.970	19.240	18.693	2,082,383
2025-03-11	18.970	19.000	18.610	19.000	18.460	1,802,793
2025-03-10	19.330	19.400	18.830	19.000	18.460	1,904,555
2025-03-07	19.290	19.360	18.930	19.060	18.519	2,012,246
2025-03-06	19.280	19.500	19.200	19.310	18.761	1,968,516
2025-03-05	19.170	19.300	18.830	19.190	18.645	1,469,374
2025-03-04	18.810	19.230	18.660	19.210	18.664	1,442,598
2025-03-03	18.800	19.230	18.520	18.810	18.276	1,698,817
2025-02-28	19.600	19.600	18.720	18.730	18.198	2,274,913
2025-02-27	19.810	19.870	19.200	19.610	19.053	2,133,715
2025-02-26	20.000	20.020	19.690	19.810	19.247	2,240,903
2025-02-25	19.610	19.990	19.400	19.760	19.199	2,641,609
2025-02-24	19.800	20.050	19.510	19.750	19.189	3,146,551
2025-02-21	19.420	19.690	19.210	19.590	19.033	2,574,531
2025-02-20	19.200	19.480	19.070	19.480	18.927	2,262,330
2025-02-19	18.900	19.160	18.720	19.160	18.616	1,761,962
2025-02-18	19.240	19.320	18.650	18.690	18.159	1,914,411
2025-02-17	19.300	19.350	18.930	19.140	18.596	1,740,574
2025-02-14	18.980	19.140	18.860	19.010	18.470	1,644,743
2025-02-13	19.450	19.550	18.970	19.030	18.489	2,268,014
2025-02-12	19.410	19.530	19.150	19.510	18.956	2,427,050
2025-02-11	19.630	19.700	19.300	19.410	18.859	1,941,293
2025-02-10	19.470	19.680	19.300	19.640	19.082	1,940,354
2025-02-07	19.760	19.800	19.240	19.470	18.917	2,784,581
2025-02-06	18.530	19.450	18.530	19.450	18.897	2,427,794
2025-02-05	18.310	18.750	18.260	18.640	18.110	1,651,968
2025-01-27	18.600	18.660	18.200	18.220	17.702	1,349,646
2025-01-24	18.400	18.560	18.240	18.520	17.994	1,306,703
2025-01-23	18.760	18.850	18.310	18.320	17.800	1,693,650
2025-01-22	18.630	18.840	18.380	18.510	17.984	1,147,265

← NewerPage 7 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.