Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.720	21.330	20.550	21.200	21.200	2,009,407
2026-10-19	20.440	21.200	19.070	21.000	21.000	3,019,256
2026-10-16	21.050	21.830	20.200	20.450	20.450	1,968,858
2026-10-15	20.900	21.640	20.500	21.100	21.100	1,718,622
2026-10-14	21.490	21.530	21.140	21.200	21.200	1,240,940
2026-10-13	21.260	21.840	20.700	21.560	21.560	2,233,640
2026-10-12	20.910	21.770	20.660	21.470	21.470	2,424,672
2026-10-09	21.050	21.140	20.120	20.740	20.740	1,966,860
2026-10-08	21.530	21.980	21.050	21.180	21.180	1,607,100
2026-09-30	22.100	22.370	21.550	21.580	21.580	1,351,615
2026-09-29	21.610	22.080	21.480	21.920	21.920	1,301,208
2026-09-28	21.900	22.600	21.650	21.730	21.730	1,951,573
2026-09-24	22.500	22.750	22.100	22.170	22.170	1,864,859
2026-09-23	23.010	23.010	22.520	22.660	22.660	1,604,922
2026-09-22	23.640	23.640	22.560	22.640	22.640	2,467,235
2026-09-21	21.890	24.030	21.890	23.240	23.240	4,853,449
2026-09-18	22.100	22.140	21.740	21.970	21.970	1,742,548
2026-09-17	21.910	22.050	21.710	21.850	21.850	1,691,353
2026-09-16	21.450	22.160	21.360	22.010	22.010	2,527,615
2026-09-15	21.340	21.740	21.080	21.500	21.500	2,169,606
2026-09-14	20.850	21.480	20.700	21.350	21.350	1,887,591
2026-09-11	21.040	21.390	20.580	20.970	20.970	2,591,559
2026-09-10	20.720	21.650	20.410	21.400	21.400	3,088,815
2026-09-09	21.020	21.220	20.700	20.830	20.830	1,688,951
2026-09-08	21.310	21.400	20.850	21.080	21.080	2,024,189
2026-09-07	21.580	21.750	21.250	21.310	21.310	2,257,483
2026-09-04	22.260	22.480	21.400	21.580	21.580	2,416,968
2026-09-03	21.860	22.370	21.380	22.260	22.260	3,630,633
2026-09-02	21.730	21.860	21.280	21.430	21.430	1,917,205
2026-09-01	21.580	22.260	21.380	21.800	21.800	4,597,699
2026-08-31	20.060	21.890	20.050	21.700	21.700	4,653,636
2026-08-28	20.070	21.650	19.800	20.570	20.570	5,149,644
2026-08-27	19.260	20.090	19.200	20.060	20.060	2,734,436
2026-08-26	19.380	19.510	19.050	19.260	19.260	1,302,700
2026-08-25	19.210	19.510	18.710	19.390	19.390	1,790,559
2026-08-24	19.550	19.660	18.810	19.120	19.120	1,893,500
2026-08-21	19.410	19.650	19.050	19.540	19.540	1,517,998
2026-08-20	19.510	19.800	19.300	19.410	19.410	1,653,988
2026-08-19	20.000	20.250	19.320	19.350	19.350	2,376,116
2026-08-18	20.290	20.380	19.880	20.230	20.230	1,772,212
2026-08-17	19.850	20.350	19.730	20.330	20.330	1,838,160
2026-08-14	19.700	19.860	19.560	19.860	19.860	1,583,000
2026-08-13	20.090	20.250	19.580	19.580	19.580	1,895,093
2026-08-12	19.790	20.130	19.760	19.990	19.990	1,349,120
2026-08-11	19.850	19.980	19.610	19.790	19.790	1,578,899
2026-08-10	19.940	20.020	19.460	19.860	19.860	1,852,929
2026-08-07	19.500	19.890	19.200	19.780	19.780	2,046,140
2026-08-06	19.200	19.680	19.140	19.570	19.570	2,137,676
2026-08-05	18.750	19.500	18.750	19.400	19.400	2,401,196
2026-08-04	18.410	18.980	18.410	18.850	18.850	1,871,843
2026-08-03	18.080	18.400	18.080	18.380	18.380	1,388,062
2026-07-31	18.330	18.800	18.240	18.280	18.280	2,547,619
2026-07-30	18.340	18.380	17.600	17.720	17.720	1,950,267
2026-07-29	18.150	18.440	17.840	18.340	18.340	2,248,194
2026-07-28	17.830	18.460	17.680	18.120	18.120	2,444,900
2026-07-27	17.430	17.970	17.180	17.970	17.970	1,845,495
2026-07-24	17.640	17.750	17.250	17.360	17.360	1,643,867
2026-07-23	17.550	17.820	17.310	17.820	17.820	2,365,328
2026-07-22	17.830	18.120	17.430	17.540	17.540	2,301,279
2026-07-21	17.190	18.070	16.400	18.050	18.050	4,042,808

Page 1 of 21 · 1,216 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.