Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.020	19.020	18.450	18.710	18.178	1,445,993
2025-01-20	18.660	18.950	18.530	18.820	18.285	1,540,865
2025-01-17	18.220	18.700	18.180	18.530	18.004	1,435,125
2025-01-16	18.550	18.670	18.170	18.370	17.848	1,478,435
2025-01-15	18.680	18.790	18.320	18.390	17.868	1,525,220
2025-01-14	17.760	18.570	17.600	18.560	18.033	2,584,927
2025-01-13	17.300	17.590	16.810	17.550	17.051	1,736,910
2025-01-10	18.330	18.540	17.500	17.520	17.022	2,401,739
2025-01-09	17.800	18.600	17.750	18.310	17.790	3,308,602
2025-01-08	18.250	18.250	17.270	17.910	17.401	3,346,675
2025-01-07	17.610	18.390	17.330	18.390	17.868	3,820,922
2025-01-06	18.060	18.600	17.810	17.810	17.304	5,944,262
2025-01-03	19.190	20.900	19.090	19.790	19.228	7,786,319
2025-01-02	19.520	19.750	18.750	19.000	18.460	2,420,793
2024-12-31	20.760	20.980	19.600	19.640	19.082	3,708,002
2024-12-30	20.930	21.170	20.400	20.760	20.170	2,680,990
2024-12-27	20.720	21.940	20.630	21.140	20.539	4,709,954
2024-12-26	20.300	21.260	20.260	20.900	20.306	4,134,261
2024-12-25	20.340	20.470	19.690	20.150	19.578	2,322,834
2024-12-24	20.370	21.080	19.970	20.490	19.908	2,386,354
2024-12-23	21.230	21.390	20.100	20.150	19.578	2,846,979
2024-12-20	20.500	21.390	20.360	21.170	20.569	3,384,479
2024-12-19	20.050	20.490	20.050	20.480	19.898	1,601,249
2024-12-18	20.190	20.520	19.700	20.290	19.714	1,784,372
2024-12-17	20.630	20.710	19.920	19.950	19.383	2,236,955
2024-12-16	21.230	21.340	20.510	20.630	20.044	2,673,925
2024-12-13	21.150	21.760	21.010	21.250	20.646	4,225,947
2024-12-12	21.200	21.200	20.850	21.160	20.559	2,283,766
2024-12-11	20.900	21.130	20.790	21.060	20.462	2,521,438
2024-12-10	21.450	21.600	20.910	20.990	20.394	3,283,297
2024-12-09	21.220	21.370	20.830	20.970	20.374	2,153,170
2024-12-06	21.420	21.420	20.980	21.250	20.646	3,024,293
2024-12-05	21.470	21.470	21.190	21.420	20.812	3,024,710
2024-12-04	21.030	21.530	20.960	21.410	20.802	4,915,006
2024-12-03	20.950	21.090	20.660	20.930	20.335	2,618,127
2024-12-02	20.720	20.890	20.610	20.870	20.277	2,695,550
2024-11-29	20.600	20.900	20.300	20.710	20.122	2,582,882
2024-11-28	20.990	20.990	20.510	20.590	20.005	2,834,825
2024-11-27	20.580	20.900	19.830	20.690	20.102	3,143,899
2024-11-26	20.600	21.120	20.530	20.570	19.986	3,919,010
2024-11-25	20.070	20.440	19.570	20.420	19.840	2,971,055
2024-11-22	20.520	20.610	19.630	19.650	19.092	3,068,234
2024-11-21	20.500	20.650	20.200	20.510	19.927	2,426,193
2024-11-20	20.540	20.660	20.340	20.600	20.015	2,753,164
2024-11-19	19.970	20.530	19.830	20.530	19.947	3,352,119
2024-11-18	20.750	20.970	19.620	19.710	19.150	4,061,279
2024-11-15	21.450	21.600	20.600	20.790	20.199	3,506,530
2024-11-14	22.250	22.280	21.400	21.440	20.831	3,455,756
2024-11-13	22.100	22.390	21.700	22.380	21.744	4,354,076
2024-11-12	23.000	23.250	21.880	22.090	21.462	7,100,944
2024-11-11	22.260	22.910	22.250	22.820	22.172	8,152,813
2024-11-08	22.590	22.850	22.200	22.320	21.686	8,369,247
2024-11-07	22.860	22.860	21.900	22.440	21.803	11,426,720
2024-11-06	21.280	23.300	21.280	23.000	22.347	17,394,090
2024-11-05	20.500	21.200	20.400	21.180	20.578	4,909,060
2024-11-04	20.600	20.680	20.250	20.480	19.898	2,931,962
2024-11-01	21.100	21.320	20.090	20.370	19.791	4,905,054
2024-10-31	20.730	21.250	20.500	21.120	20.520	4,354,585
2024-10-30	20.880	21.000	20.500	20.720	20.131	4,019,689
2024-10-29	21.690	21.810	20.880	20.880	20.287	5,616,656

← NewerPage 8 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.