Anhui Zhonghuan Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.000 | 5.090 | 4.950 | 5.020 | 4.941 | 2,514,619 |
| 2024-04-24 | 4.880 | 4.980 | 4.860 | 4.970 | 4.892 | 2,520,564 |
| 2024-04-23 | 4.760 | 4.900 | 4.760 | 4.870 | 4.794 | 2,535,910 |
| 2024-04-22 | 4.820 | 4.890 | 4.740 | 4.800 | 4.725 | 2,962,035 |
| 2024-04-19 | 4.870 | 4.930 | 4.810 | 4.840 | 4.764 | 2,183,669 |
| 2024-04-18 | 4.990 | 4.990 | 4.840 | 4.880 | 4.804 | 3,316,404 |
| 2024-04-17 | 4.650 | 4.970 | 4.650 | 4.960 | 4.882 | 5,709,225 |
| 2024-04-16 | 4.890 | 4.960 | 4.570 | 4.600 | 4.528 | 5,995,055 |
| 2024-04-15 | 5.270 | 5.320 | 4.890 | 4.970 | 4.892 | 6,139,840 |
| 2024-04-12 | 5.390 | 5.450 | 5.270 | 5.280 | 5.197 | 3,299,290 |
| 2024-04-11 | 5.310 | 5.500 | 5.240 | 5.380 | 5.296 | 4,346,295 |
| 2024-04-10 | 5.460 | 5.460 | 5.250 | 5.320 | 5.237 | 3,141,500 |
| 2024-04-09 | 5.350 | 5.460 | 5.340 | 5.450 | 5.365 | 3,104,570 |
| 2024-04-08 | 5.540 | 5.540 | 5.320 | 5.340 | 5.256 | 4,211,057 |
| 2024-04-03 | 5.480 | 5.580 | 5.430 | 5.570 | 5.483 | 5,184,275 |
| 2024-04-02 | 5.470 | 5.530 | 5.440 | 5.480 | 5.394 | 3,677,207 |
| 2024-04-01 | 5.370 | 5.470 | 5.340 | 5.470 | 5.384 | 4,969,020 |
| 2024-03-29 | 5.260 | 5.400 | 5.260 | 5.360 | 5.276 | 3,392,030 |
| 2024-03-28 | 5.200 | 5.300 | 5.120 | 5.260 | 5.178 | 3,667,950 |
| 2024-03-27 | 5.310 | 5.370 | 5.190 | 5.200 | 5.119 | 3,756,385 |
| 2024-03-26 | 5.210 | 5.300 | 5.160 | 5.300 | 5.217 | 3,407,269 |
| 2024-03-25 | 5.290 | 5.350 | 5.190 | 5.190 | 5.109 | 3,050,904 |
| 2024-03-22 | 5.430 | 5.440 | 5.270 | 5.310 | 5.227 | 4,004,890 |
| 2024-03-21 | 5.410 | 5.460 | 5.340 | 5.450 | 5.365 | 5,961,629 |
| 2024-03-20 | 5.300 | 5.420 | 5.290 | 5.410 | 5.325 | 5,107,417 |
| 2024-03-19 | 5.350 | 5.360 | 5.300 | 5.310 | 5.227 | 3,071,719 |
| 2024-03-18 | 5.310 | 5.360 | 5.270 | 5.350 | 5.266 | 6,201,670 |
| 2024-03-15 | 5.170 | 5.300 | 5.150 | 5.300 | 5.217 | 4,891,305 |
| 2024-03-14 | 5.200 | 5.350 | 5.130 | 5.200 | 5.119 | 4,984,880 |
| 2024-03-13 | 5.210 | 5.280 | 5.130 | 5.220 | 5.138 | 4,054,890 |
| 2024-03-12 | 5.200 | 5.220 | 5.130 | 5.220 | 5.138 | 3,565,050 |
| 2024-03-11 | 5.030 | 5.180 | 5.030 | 5.180 | 5.099 | 2,550,565 |
| 2024-03-08 | 5.050 | 5.080 | 4.970 | 5.060 | 4.981 | 2,160,445 |
| 2024-03-07 | 5.080 | 5.120 | 5.010 | 5.020 | 4.941 | 3,249,917 |
| 2024-03-06 | 4.980 | 5.120 | 4.960 | 5.060 | 4.981 | 2,648,393 |
| 2024-03-05 | 5.150 | 5.150 | 4.990 | 5.000 | 4.922 | 2,922,750 |
| 2024-03-04 | 5.240 | 5.250 | 5.100 | 5.150 | 5.069 | 3,154,200 |
| 2024-03-01 | 5.180 | 5.250 | 5.140 | 5.230 | 5.148 | 3,246,180 |
| 2024-02-29 | 4.960 | 5.180 | 4.940 | 5.180 | 5.099 | 4,914,675 |
| 2024-02-28 | 5.450 | 5.530 | 5.010 | 5.030 | 4.951 | 6,955,330 |
| 2024-02-27 | 5.280 | 5.440 | 5.250 | 5.420 | 5.335 | 3,684,840 |
| 2024-02-26 | 5.260 | 5.490 | 5.210 | 5.320 | 5.237 | 5,430,190 |
| 2024-02-23 | 5.150 | 5.270 | 5.080 | 5.250 | 5.168 | 4,653,660 |
| 2024-02-22 | 5.030 | 5.150 | 5.020 | 5.150 | 5.069 | 3,558,033 |
| 2024-02-21 | 4.950 | 5.230 | 4.930 | 5.070 | 4.991 | 5,020,685 |
| 2024-02-20 | 4.960 | 5.010 | 4.900 | 4.990 | 4.912 | 2,993,200 |
| 2024-02-19 | 4.950 | 5.100 | 4.900 | 5.000 | 4.922 | 5,108,948 |
| 2024-02-08 | 4.500 | 4.980 | 4.430 | 4.950 | 4.872 | 7,004,139 |
| 2024-02-07 | 4.680 | 4.700 | 4.400 | 4.480 | 4.410 | 9,495,440 |
| 2024-02-06 | 4.560 | 4.890 | 4.380 | 4.690 | 4.617 | 9,262,044 |
| 2024-02-05 | 4.880 | 4.970 | 4.550 | 4.720 | 4.646 | 10,794,865 |
| 2024-02-02 | 5.200 | 5.290 | 4.700 | 5.020 | 4.941 | 7,780,230 |
| 2024-02-01 | 5.260 | 5.320 | 5.010 | 5.220 | 5.138 | 5,707,375 |
| 2024-01-31 | 5.490 | 5.570 | 5.320 | 5.330 | 5.246 | 4,757,625 |
| 2024-01-30 | 5.770 | 5.780 | 5.530 | 5.540 | 5.453 | 3,484,215 |
| 2024-01-29 | 6.000 | 6.000 | 5.760 | 5.770 | 5.680 | 3,602,490 |
| 2024-01-26 | 5.930 | 6.090 | 5.910 | 5.980 | 5.886 | 4,312,629 |
| 2024-01-25 | 5.700 | 5.920 | 5.700 | 5.920 | 5.827 | 3,851,500 |
| 2024-01-24 | 5.530 | 5.710 | 5.490 | 5.710 | 5.621 | 4,327,817 |
| 2024-01-23 | 5.500 | 5.540 | 5.340 | 5.510 | 5.424 | 3,152,606 |
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.