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
2023-10-30	6.410	6.410	6.350	6.400	6.300	2,408,250
2023-10-27	6.320	6.410	6.300	6.390	6.290	2,829,095
2023-10-26	6.300	6.350	6.240	6.340	6.241	2,479,950
2023-10-25	6.330	6.380	6.270	6.340	6.241	3,693,250
2023-10-24	6.060	6.240	6.050	6.230	6.132	3,122,725
2023-10-23	6.270	6.270	5.980	6.040	5.945	3,695,700
2023-10-20	6.260	6.340	6.240	6.270	6.172	1,981,580
2023-10-19	6.250	6.380	6.220	6.250	6.152	2,496,065
2023-10-18	6.410	6.410	6.260	6.270	6.172	2,566,251
2023-10-17	6.430	6.440	6.390	6.410	6.310	1,587,270
2023-10-16	6.410	6.430	6.370	6.420	6.319	1,975,405
2023-10-13	6.480	6.490	6.410	6.430	6.329	2,423,675
2023-10-12	6.530	6.530	6.460	6.510	6.408	1,847,870
2023-10-11	6.580	6.580	6.450	6.470	6.369	3,410,080
2023-10-10	6.630	6.640	6.530	6.550	6.447	2,148,758
2023-10-09	6.640	6.650	6.570	6.600	6.497	1,911,289
2023-09-28	6.620	6.660	6.610	6.640	6.536	1,522,900
2023-09-27	6.560	6.630	6.530	6.610	6.506	1,913,689
2023-09-26	6.590	6.620	6.560	6.570	6.467	1,579,120
2023-09-25	6.670	6.670	6.580	6.600	6.497	2,504,070
2023-09-22	6.520	6.680	6.510	6.680	6.575	2,775,240
2023-09-21	6.580	6.620	6.520	6.530	6.428	1,820,180
2023-09-20	6.580	6.630	6.580	6.580	6.477	1,097,040
2023-09-19	6.700	6.700	6.600	6.610	6.506	1,518,200
2023-09-18	6.600	6.680	6.550	6.670	6.565	2,256,220
2023-09-15	6.610	6.630	6.560	6.610	6.506	1,761,595
2023-09-14	6.670	6.670	6.560	6.580	6.477	2,649,995
2023-09-13	6.670	6.710	6.610	6.690	6.585	2,675,130
2023-09-12	6.690	6.740	6.670	6.690	6.585	2,095,970
2023-09-11	6.650	6.720	6.600	6.700	6.595	2,676,325
2023-09-08	6.670	6.670	6.610	6.650	6.546	2,364,840
2023-09-07	6.800	6.810	6.640	6.650	6.546	5,210,640
2023-09-06	6.770	6.810	6.730	6.800	6.693	3,171,870
2023-09-05	6.810	6.840	6.740	6.810	6.703	4,756,558
2023-09-04	6.730	6.900	6.720	6.840	6.733	5,622,015
2023-09-01	6.740	6.790	6.690	6.720	6.615	5,365,900
2023-08-31	6.890	6.940	6.730	6.740	6.634	7,805,658
2023-08-30	7.070	7.100	6.850	6.900	6.792	13,451,780
2023-08-29	7.150	7.200	6.960	7.120	7.008	13,297,473
2023-08-28	7.400	7.460	7.060	7.140	7.028	20,747,850
2023-08-25	6.940	7.370	6.910	7.130	7.018	26,396,413
2023-08-24	6.900	7.020	6.720	6.990	6.880	9,757,822
2023-08-23	6.800	7.030	6.720	6.920	6.812	9,362,860
2023-08-22	6.980	7.050	6.620	6.810	6.703	10,808,530
2023-08-21	6.950	7.130	6.920	7.060	6.949	6,788,570
2023-08-18	6.860	7.060	6.850	6.930	6.821	6,711,435
2023-08-17	6.770	6.880	6.690	6.860	6.753	3,855,644
2023-08-16	6.800	6.830	6.760	6.780	6.674	2,035,840
2023-08-15	6.940	6.950	6.750	6.820	6.713	5,059,950
2023-08-14	6.880	6.940	6.800	6.930	6.821	3,615,585
2023-08-11	7.030	7.030	6.860	6.890	6.782	4,956,156
2023-08-10	7.000	7.020	6.960	7.010	6.900	2,263,494
2023-08-09	7.040	7.070	6.970	6.990	6.880	4,335,230
2023-08-08	7.060	7.090	7.020	7.040	6.930	2,894,140
2023-08-07	7.120	7.150	7.010	7.050	6.940	4,521,355
2023-08-04	7.120	7.170	7.110	7.120	7.008	3,200,620
2023-08-03	7.180	7.180	7.080	7.120	7.008	4,237,615
2023-08-02	7.280	7.280	7.100	7.190	7.077	5,538,881
2023-08-01	7.330	7.340	7.220	7.270	7.156	3,947,968
2023-07-31	7.230	7.340	7.200	7.340	7.225	5,400,220

← NewerPage 13 of 21 · 1,217 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.