Anhui Zhonghuan Environmental Protection Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.800	5.810	5.410	5.490	5.404	3,950,044
2024-01-19	5.930	5.980	5.830	5.830	5.739	2,275,800
2024-01-18	6.010	6.060	5.770	5.920	5.827	4,504,048
2024-01-17	6.130	6.130	6.010	6.020	5.926	2,237,300
2024-01-16	6.210	6.210	6.000	6.110	6.014	2,874,049
2024-01-15	6.240	6.260	6.130	6.190	6.093	3,087,489
2024-01-12	6.390	6.450	6.240	6.250	6.152	5,139,540
2024-01-11	6.240	6.280	6.170	6.240	6.142	2,145,560
2024-01-10	6.250	6.300	6.140	6.210	6.113	2,303,673
2024-01-09	6.200	6.280	6.160	6.210	6.113	2,603,680
2024-01-08	6.280	6.310	6.190	6.200	6.103	2,848,600
2024-01-05	6.350	6.390	6.260	6.300	6.201	2,694,672
2024-01-04	6.330	6.370	6.310	6.350	6.251	2,205,420
2024-01-03	6.350	6.360	6.290	6.320	6.221	2,781,910
2024-01-02	6.180	6.390	6.180	6.350	6.251	4,487,493
2023-12-29	6.130	6.200	6.130	6.200	6.103	1,874,210
2023-12-28	6.040	6.170	5.980	6.160	6.063	2,590,450
2023-12-27	6.010	6.090	5.970	6.040	5.945	1,682,725
2023-12-26	6.040	6.110	6.000	6.010	5.916	2,360,485
2023-12-25	6.140	6.140	6.020	6.050	5.955	2,976,250
2023-12-22	6.230	6.250	6.140	6.160	6.063	2,399,360
2023-12-21	6.130	6.240	6.060	6.230	6.132	3,603,283
2023-12-20	6.180	6.290	6.150	6.150	6.054	3,310,327
2023-12-19	6.150	6.200	6.090	6.170	6.073	2,208,855
2023-12-18	6.290	6.290	6.150	6.150	6.054	2,737,258
2023-12-15	6.280	6.290	6.240	6.270	6.172	2,200,294
2023-12-14	6.240	6.320	6.220	6.260	6.162	2,365,690
2023-12-13	6.230	6.300	6.200	6.220	6.123	2,203,575
2023-12-12	6.250	6.290	6.150	6.230	6.132	2,632,830
2023-12-11	6.150	6.290	6.060	6.260	6.162	4,231,780
2023-12-08	6.300	6.340	6.150	6.150	6.054	4,609,000
2023-12-07	6.370	6.380	6.260	6.270	6.172	2,784,825
2023-12-06	6.380	6.420	6.330	6.370	6.270	1,906,545
2023-12-05	6.460	6.490	6.350	6.350	6.251	2,666,225
2023-12-04	6.490	6.530	6.430	6.460	6.359	2,203,070
2023-12-01	6.480	6.510	6.460	6.490	6.388	2,255,050
2023-11-30	6.510	6.520	6.410	6.490	6.388	2,241,425
2023-11-29	6.570	6.590	6.500	6.510	6.408	2,573,010
2023-11-28	6.500	6.590	6.450	6.570	6.467	3,339,460
2023-11-27	6.540	6.560	6.480	6.510	6.408	2,168,330
2023-11-24	6.600	6.600	6.500	6.530	6.428	2,179,610
2023-11-23	6.560	6.610	6.520	6.570	6.467	2,771,889
2023-11-22	6.540	6.580	6.510	6.510	6.408	1,955,900
2023-11-21	6.610	6.620	6.540	6.550	6.447	2,492,625
2023-11-20	6.560	6.600	6.530	6.590	6.487	2,464,305
2023-11-17	6.510	6.560	6.460	6.550	6.447	2,134,505
2023-11-16	6.550	6.550	6.490	6.490	6.388	2,039,010
2023-11-15	6.580	6.580	6.490	6.520	6.418	3,685,580
2023-11-14	6.600	6.600	6.500	6.530	6.428	2,231,620
2023-11-13	6.530	6.600	6.530	6.580	6.477	2,687,084
2023-11-10	6.490	6.560	6.440	6.550	6.447	2,263,986
2023-11-09	6.500	6.560	6.470	6.490	6.388	1,685,864
2023-11-08	6.580	6.580	6.490	6.520	6.418	2,504,280
2023-11-07	6.560	6.580	6.480	6.570	6.467	2,260,810
2023-11-06	6.500	6.570	6.500	6.550	6.447	2,389,990
2023-11-03	6.470	6.510	6.430	6.480	6.378	1,910,265
2023-11-02	6.430	6.470	6.380	6.430	6.329	2,128,535
2023-11-01	6.400	6.440	6.390	6.430	6.329	1,637,185
2023-10-31	6.410	6.430	6.360	6.400	6.300	1,865,110
2023-10-30	6.410	6.410	6.350	6.400	6.300	2,408,250

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.