Anhui Zhonghuan Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.300 | 8.490 | 8.220 | 8.360 | 8.360 | 10,315,525 |
| 2026-10-16 | 8.540 | 8.700 | 8.180 | 8.300 | 8.300 | 10,660,729 |
| 2026-10-15 | 8.410 | 8.610 | 8.350 | 8.490 | 8.490 | 11,526,900 |
| 2026-10-14 | 8.840 | 8.860 | 8.510 | 8.530 | 8.530 | 11,886,780 |
| 2026-10-13 | 8.780 | 8.970 | 8.650 | 8.850 | 8.850 | 12,669,025 |
| 2026-10-12 | 9.370 | 9.370 | 8.820 | 8.850 | 8.850 | 18,464,156 |
| 2026-10-09 | 8.820 | 9.210 | 8.630 | 9.210 | 9.210 | 22,166,281 |
| 2026-10-08 | 9.150 | 9.250 | 8.820 | 8.890 | 8.890 | 13,480,500 |
| 2026-09-30 | 8.840 | 9.330 | 8.810 | 8.970 | 8.970 | 20,591,500 |
| 2026-09-29 | 8.800 | 8.970 | 8.750 | 8.780 | 8.780 | 8,474,200 |
| 2026-09-28 | 9.120 | 9.240 | 8.810 | 8.850 | 8.850 | 12,440,744 |
| 2026-09-24 | 9.460 | 9.550 | 9.060 | 9.110 | 9.110 | 12,624,000 |
| 2026-09-23 | 9.500 | 9.620 | 9.350 | 9.460 | 9.460 | 13,089,001 |
| 2026-09-22 | 9.660 | 9.670 | 9.440 | 9.500 | 9.500 | 17,940,699 |
| 2026-09-21 | 9.240 | 9.860 | 9.240 | 9.670 | 9.670 | 34,919,609 |
| 2026-09-18 | 8.840 | 9.240 | 8.830 | 9.100 | 9.100 | 18,643,855 |
| 2026-09-17 | 8.670 | 8.880 | 8.610 | 8.820 | 8.820 | 10,767,620 |
| 2026-09-16 | 8.460 | 8.690 | 8.400 | 8.660 | 8.660 | 10,141,147 |
| 2026-09-15 | 8.750 | 8.800 | 8.470 | 8.500 | 8.500 | 9,579,101 |
| 2026-09-14 | 8.480 | 8.810 | 8.470 | 8.770 | 8.770 | 10,192,390 |
| 2026-09-11 | 8.800 | 8.810 | 8.380 | 8.580 | 8.580 | 17,361,297 |
| 2026-09-10 | 8.950 | 8.980 | 8.830 | 8.830 | 8.830 | 10,872,274 |
| 2026-09-09 | 9.030 | 9.150 | 8.940 | 9.010 | 9.010 | 10,734,500 |
| 2026-09-08 | 8.880 | 9.150 | 8.880 | 9.110 | 9.110 | 11,720,622 |
| 2026-09-07 | 8.810 | 9.000 | 8.770 | 8.880 | 8.880 | 8,699,667 |
| 2026-09-04 | 9.100 | 9.100 | 8.740 | 8.810 | 8.810 | 18,265,920 |
| 2026-09-03 | 9.230 | 9.280 | 8.940 | 9.030 | 9.030 | 15,390,884 |
| 2026-09-02 | 9.070 | 9.270 | 8.950 | 9.250 | 9.250 | 19,044,080 |
| 2026-09-01 | 9.060 | 9.150 | 8.910 | 9.050 | 9.050 | 13,287,894 |
| 2026-08-31 | 8.910 | 9.200 | 8.860 | 9.070 | 9.070 | 16,453,500 |
| 2026-08-28 | 9.020 | 9.080 | 8.880 | 8.940 | 8.940 | 13,811,900 |
| 2026-08-27 | 9.180 | 9.250 | 8.920 | 9.010 | 9.010 | 17,784,930 |
| 2026-08-26 | 9.450 | 9.870 | 9.150 | 9.160 | 9.160 | 16,884,150 |
| 2026-08-25 | 9.050 | 9.470 | 8.810 | 9.430 | 9.430 | 23,303,150 |
| 2026-08-24 | 9.580 | 9.580 | 8.880 | 8.990 | 8.990 | 25,963,102 |
| 2026-08-21 | 9.500 | 9.600 | 9.230 | 9.550 | 9.550 | 24,018,297 |
| 2026-08-20 | 9.440 | 10.000 | 9.210 | 9.560 | 9.560 | 31,788,436 |
| 2026-08-19 | 9.490 | 9.520 | 9.110 | 9.170 | 9.170 | 24,977,920 |
| 2026-08-18 | 9.740 | 9.840 | 9.550 | 9.590 | 9.590 | 25,193,141 |
| 2026-08-17 | 9.800 | 9.840 | 9.540 | 9.820 | 9.820 | 25,924,361 |
| 2026-08-14 | 9.950 | 10.060 | 9.700 | 9.800 | 9.800 | 35,814,305 |
| 2026-08-13 | 10.350 | 10.690 | 9.950 | 9.970 | 9.970 | 60,637,488 |
| 2026-08-12 | 9.920 | 10.790 | 9.780 | 10.340 | 10.340 | 52,121,527 |
| 2026-08-11 | 9.500 | 10.390 | 9.500 | 9.920 | 9.920 | 52,194,691 |
| 2026-08-10 | 9.300 | 9.800 | 9.180 | 9.550 | 9.550 | 41,720,465 |
| 2026-08-07 | 8.580 | 9.390 | 8.480 | 9.320 | 9.297 | 45,911,658 |
| 2026-08-06 | 8.990 | 9.020 | 8.490 | 8.620 | 8.599 | 33,192,687 |
| 2026-08-05 | 8.380 | 8.540 | 8.310 | 8.500 | 8.479 | 16,154,403 |
| 2026-08-04 | 8.110 | 8.550 | 8.110 | 8.440 | 8.419 | 22,015,852 |
| 2026-08-03 | 8.030 | 8.240 | 8.020 | 8.100 | 8.080 | 7,725,495 |
| 2026-07-31 | 7.940 | 8.260 | 7.940 | 8.030 | 8.010 | 14,201,865 |
| 2026-07-30 | 8.110 | 8.280 | 7.850 | 7.890 | 7.871 | 15,651,054 |
| 2026-07-29 | 8.360 | 8.450 | 8.110 | 8.180 | 8.160 | 18,398,760 |
| 2026-07-28 | 8.320 | 8.700 | 8.240 | 8.280 | 8.260 | 18,910,550 |
| 2026-07-27 | 7.960 | 8.490 | 7.900 | 8.460 | 8.439 | 28,679,560 |
| 2026-07-24 | 7.770 | 8.010 | 7.700 | 7.980 | 7.960 | 16,553,025 |
| 2026-07-23 | 7.710 | 7.900 | 7.660 | 7.900 | 7.881 | 12,575,695 |
| 2026-07-22 | 7.860 | 8.040 | 7.690 | 7.770 | 7.751 | 17,392,725 |
| 2026-07-21 | 7.950 | 8.090 | 7.440 | 7.970 | 7.950 | 31,719,597 |
| 2026-07-20 | 8.800 | 8.840 | 7.870 | 8.040 | 8.020 | 47,882,080 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.0230 CNY |
| 2025-07-08 | 0.0300 CNY |
| 2024-06-19 | 0.0400 CNY |
| 2023-06-21 | 0.0500 CNY |
| 2022-04-01 | 0.0500 CNY |
| 2021-05-12 | 0.0800 CNY |
| 2020-07-07 | 0.0600 CNY |
| 2019-04-23 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.