Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.900	21.900	21.100	21.690	21.074	5,292,226
2024-10-25	21.800	22.090	21.640	21.970	21.346	3,841,799
2024-10-24	21.740	22.000	21.450	21.800	21.181	2,928,972
2024-10-23	22.300	22.380	21.660	21.790	21.171	5,186,109
2024-10-22	22.500	22.500	21.980	22.220	21.589	6,437,890
2024-10-21	22.000	22.860	21.790	22.580	21.939	8,600,117
2024-10-18	20.790	22.320	20.620	21.640	21.025	7,791,343
2024-10-17	20.850	21.350	20.740	20.820	20.229	5,011,391
2024-10-16	20.480	21.240	20.240	20.800	20.209	4,211,029
2024-10-15	21.440	21.890	20.850	20.870	20.277	6,284,583
2024-10-14	20.780	21.690	20.300	21.440	20.831	6,503,573
2024-10-11	21.980	21.980	20.400	20.780	20.190	8,765,956
2024-10-10	25.000	25.600	22.000	22.390	21.754	14,479,580
2024-10-09	23.000	24.310	22.100	24.310	23.619	17,855,961
2024-10-08	22.100	22.100	21.050	22.100	21.472	13,542,630
2024-09-30	19.000	20.090	18.270	20.090	19.519	14,256,730
2024-09-27	17.890	18.850	17.730	18.260	17.741	12,442,360
2024-09-26	17.550	17.900	17.420	17.750	17.246	7,684,238
2024-09-25	17.500	17.800	17.100	17.790	17.285	10,905,540
2024-09-24	16.760	17.500	16.550	17.500	17.003	8,590,449
2024-09-23	16.480	16.800	16.050	16.770	16.294	4,745,442
2024-09-20	17.000	17.150	16.520	16.550	16.080	4,900,265
2024-09-19	16.800	17.190	16.510	17.000	16.517	6,259,903
2024-09-18	17.360	17.510	16.740	17.010	16.527	7,469,746
2024-09-13	16.500	17.100	16.220	17.060	16.575	7,797,897
2024-09-12	16.510	16.740	16.100	16.520	16.051	4,135,149
2024-09-11	16.210	17.180	15.850	16.610	16.138	5,206,726
2024-09-10	16.520	16.670	15.810	16.300	15.837	3,599,022
2024-09-09	16.200	16.760	16.110	16.510	16.041	3,979,350
2024-09-06	17.000	17.000	16.110	16.320	15.856	5,911,648
2024-09-05	17.000	17.150	16.750	17.050	16.566	5,877,466
2024-09-04	16.640	17.350	16.550	17.230	16.741	8,978,776
2024-09-03	16.210	17.450	16.110	17.160	16.673	11,775,340
2024-09-02	16.200	16.880	16.160	16.280	15.818	9,071,023
2024-08-30	15.780	16.500	15.720	16.160	15.701	9,931,271
2024-08-29	15.210	15.960	14.820	15.940	15.487	7,800,969
2024-08-28	15.570	15.900	15.180	15.720	15.273	6,586,517
2024-08-27	16.000	16.000	15.410	15.600	15.157	6,983,032
2024-08-26	16.340	16.380	15.720	16.020	15.565	12,519,630
2024-08-23	15.010	16.500	14.760	16.500	16.031	8,787,910
2024-08-22	15.310	15.310	14.900	15.000	14.574	1,488,536
2024-08-21	15.230	15.480	15.000	15.230	14.797	1,075,157
2024-08-20	15.380	15.640	15.120	15.240	14.807	1,561,476
2024-08-19	15.790	15.890	15.380	15.380	14.943	1,645,112
2024-08-16	15.570	16.140	15.570	15.890	15.439	2,549,674
2024-08-15	15.310	15.730	15.270	15.570	15.128	1,720,748
2024-08-14	15.340	15.440	15.140	15.370	14.933	1,631,272
2024-08-13	14.830	15.280	14.710	15.280	14.846	1,474,789
2024-08-12	15.110	15.140	14.730	14.860	14.438	900,534
2024-08-09	15.170	15.220	14.920	14.920	14.496	946,285
2024-08-08	15.190	15.260	14.750	15.060	14.632	1,303,960
2024-08-07	14.900	15.340	14.810	15.200	14.768	1,519,431
2024-08-06	14.880	15.220	14.730	14.920	14.496	1,341,640
2024-08-05	15.600	15.610	14.710	14.710	14.292	2,235,095
2024-08-02	15.880	16.180	15.580	15.650	15.205	2,360,603
2024-08-01	15.460	16.100	15.350	15.910	15.458	3,499,414
2024-07-31	14.730	15.480	14.600	15.450	15.011	2,408,601
2024-07-30	14.620	14.840	14.400	14.720	14.302	1,285,672
2024-07-29	14.850	14.850	14.350	14.600	14.185	1,546,337
2024-07-26	14.440	14.590	14.310	14.550	14.137	1,487,154

← NewerPage 9 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.