Anhui Zhonghuan Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.270 | 4.310 | 4.200 | 4.240 | 4.210 | 3,238,520 |
| 2024-07-23 | 4.260 | 4.420 | 4.260 | 4.330 | 4.299 | 5,103,040 |
| 2024-07-22 | 4.200 | 4.260 | 4.190 | 4.250 | 4.220 | 1,986,600 |
| 2024-07-19 | 4.190 | 4.230 | 4.150 | 4.200 | 4.170 | 1,700,115 |
| 2024-07-18 | 4.270 | 4.280 | 4.140 | 4.210 | 4.180 | 4,241,612 |
| 2024-07-17 | 4.330 | 4.340 | 4.270 | 4.290 | 4.259 | 1,567,820 |
| 2024-07-16 | 4.390 | 4.400 | 4.320 | 4.330 | 4.299 | 1,987,690 |
| 2024-07-15 | 4.530 | 4.530 | 4.360 | 4.390 | 4.359 | 2,802,100 |
| 2024-07-12 | 4.500 | 4.570 | 4.470 | 4.510 | 4.478 | 2,674,780 |
| 2024-07-11 | 4.400 | 4.500 | 4.390 | 4.490 | 4.458 | 2,406,934 |
| 2024-07-10 | 4.390 | 4.420 | 4.300 | 4.330 | 4.299 | 2,465,380 |
| 2024-07-09 | 4.410 | 4.460 | 4.270 | 4.410 | 4.379 | 3,002,954 |
| 2024-07-08 | 4.560 | 4.570 | 4.400 | 4.420 | 4.389 | 2,075,200 |
| 2024-07-05 | 4.520 | 4.580 | 4.430 | 4.560 | 4.528 | 1,678,555 |
| 2024-07-04 | 4.640 | 4.660 | 4.480 | 4.490 | 4.458 | 2,827,440 |
| 2024-07-03 | 4.680 | 4.690 | 4.630 | 4.670 | 4.637 | 1,957,260 |
| 2024-07-02 | 4.630 | 4.700 | 4.590 | 4.670 | 4.637 | 2,911,789 |
| 2024-07-01 | 4.720 | 4.730 | 4.540 | 4.640 | 4.607 | 3,589,249 |
| 2024-06-28 | 4.500 | 4.680 | 4.490 | 4.630 | 4.597 | 3,407,575 |
| 2024-06-27 | 4.600 | 4.610 | 4.500 | 4.510 | 4.478 | 2,070,790 |
| 2024-06-26 | 4.470 | 4.590 | 4.420 | 4.580 | 4.547 | 2,077,843 |
| 2024-06-25 | 4.400 | 4.520 | 4.400 | 4.470 | 4.438 | 2,235,640 |
| 2024-06-24 | 4.580 | 4.610 | 4.400 | 4.430 | 4.398 | 3,430,746 |
| 2024-06-21 | 4.550 | 4.660 | 4.510 | 4.610 | 4.577 | 2,409,765 |
| 2024-06-20 | 4.670 | 4.690 | 4.550 | 4.580 | 4.547 | 2,646,180 |
| 2024-06-19 | 4.640 | 4.700 | 4.600 | 4.640 | 4.607 | 2,686,790 |
| 2024-06-18 | 4.570 | 4.660 | 4.550 | 4.650 | 4.577 | 2,276,500 |
| 2024-06-17 | 4.620 | 4.660 | 4.570 | 4.590 | 4.518 | 1,853,690 |
| 2024-06-14 | 4.650 | 4.680 | 4.560 | 4.660 | 4.587 | 2,222,390 |
| 2024-06-13 | 4.720 | 4.760 | 4.620 | 4.650 | 4.577 | 2,579,500 |
| 2024-06-12 | 4.640 | 4.750 | 4.640 | 4.740 | 4.666 | 2,492,700 |
| 2024-06-11 | 4.720 | 4.720 | 4.570 | 4.680 | 4.607 | 3,354,125 |
| 2024-06-07 | 4.540 | 4.710 | 4.510 | 4.700 | 4.626 | 4,783,275 |
| 2024-06-06 | 4.710 | 4.780 | 4.400 | 4.470 | 4.400 | 7,585,075 |
| 2024-06-05 | 4.800 | 4.810 | 4.730 | 4.730 | 4.656 | 3,175,800 |
| 2024-06-04 | 4.890 | 4.890 | 4.730 | 4.830 | 4.754 | 3,380,180 |
| 2024-06-03 | 5.100 | 5.100 | 4.840 | 4.900 | 4.823 | 5,204,925 |
| 2024-05-31 | 5.110 | 5.120 | 5.040 | 5.070 | 4.991 | 2,957,849 |
| 2024-05-30 | 5.150 | 5.210 | 5.100 | 5.120 | 5.040 | 4,017,900 |
| 2024-05-29 | 5.110 | 5.230 | 5.090 | 5.120 | 5.040 | 3,985,925 |
| 2024-05-28 | 5.290 | 5.290 | 5.150 | 5.170 | 5.089 | 2,953,085 |
| 2024-05-27 | 5.200 | 5.310 | 5.140 | 5.290 | 5.207 | 3,889,500 |
| 2024-05-24 | 5.170 | 5.270 | 5.140 | 5.190 | 5.109 | 3,153,876 |
| 2024-05-23 | 5.330 | 5.330 | 5.150 | 5.160 | 5.079 | 4,081,046 |
| 2024-05-22 | 5.290 | 5.360 | 5.280 | 5.340 | 5.256 | 3,126,035 |
| 2024-05-21 | 5.310 | 5.360 | 5.250 | 5.290 | 5.207 | 3,933,044 |
| 2024-05-20 | 5.420 | 5.420 | 5.300 | 5.350 | 5.266 | 4,426,939 |
| 2024-05-17 | 5.390 | 5.440 | 5.290 | 5.390 | 5.306 | 5,065,315 |
| 2024-05-16 | 5.310 | 5.490 | 5.310 | 5.410 | 5.325 | 5,453,725 |
| 2024-05-15 | 5.430 | 5.430 | 5.280 | 5.310 | 5.227 | 7,262,590 |
| 2024-05-14 | 5.510 | 5.510 | 5.380 | 5.440 | 5.355 | 7,299,000 |
| 2024-05-13 | 5.620 | 5.710 | 5.440 | 5.480 | 5.394 | 10,811,551 |
| 2024-05-10 | 5.750 | 5.860 | 5.610 | 5.690 | 5.601 | 12,097,693 |
| 2024-05-09 | 5.610 | 5.940 | 5.570 | 5.760 | 5.670 | 20,641,120 |
| 2024-05-08 | 5.410 | 5.780 | 5.320 | 5.690 | 5.601 | 15,211,519 |
| 2024-05-07 | 5.400 | 5.420 | 5.300 | 5.400 | 5.315 | 4,676,075 |
| 2024-05-06 | 5.280 | 5.480 | 5.260 | 5.400 | 5.315 | 6,273,450 |
| 2024-04-30 | 5.200 | 5.270 | 5.140 | 5.260 | 5.178 | 3,461,550 |
| 2024-04-29 | 4.970 | 5.180 | 4.970 | 5.180 | 5.099 | 3,901,030 |
| 2024-04-26 | 5.060 | 5.060 | 4.950 | 5.010 | 4.932 | 3,682,600 |
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.