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
2023-07-28	7.320	7.340	7.160	7.230	7.117	6,825,577
2023-07-27	7.400	7.400	7.300	7.320	7.205	5,733,575
2023-07-26	7.160	7.560	7.160	7.400	7.284	12,961,123
2023-07-25	7.130	7.270	7.130	7.230	7.117	4,959,010
2023-07-24	7.090	7.150	6.990	7.080	6.969	2,990,815
2023-07-21	7.200	7.390	7.070	7.090	6.979	6,718,083
2023-07-20	7.380	7.440	7.190	7.200	7.087	6,416,380
2023-07-19	7.320	7.640	7.320	7.400	7.284	8,392,580
2023-07-18	7.360	7.420	7.240	7.310	7.195	4,320,530
2023-07-17	7.210	7.420	7.160	7.360	7.245	5,751,145
2023-07-14	7.270	7.280	7.190	7.230	7.117	2,639,869
2023-07-13	7.230	7.300	7.190	7.250	7.136	3,047,600
2023-07-12	7.310	7.350	7.200	7.230	7.117	2,440,765
2023-07-11	7.210	7.300	7.190	7.300	7.186	2,478,860
2023-07-10	7.220	7.280	7.180	7.210	7.097	1,956,530
2023-07-07	7.230	7.240	7.150	7.180	7.067	2,177,000
2023-07-06	7.260	7.270	7.190	7.210	7.097	2,088,470
2023-07-05	7.270	7.320	7.220	7.230	7.117	1,928,280
2023-07-04	7.330	7.330	7.190	7.270	7.156	2,906,517
2023-07-03	7.320	7.370	7.260	7.300	7.186	2,878,354
2023-06-30	7.270	7.340	7.230	7.310	7.195	3,111,235
2023-06-29	7.170	7.270	7.170	7.240	7.127	2,832,790
2023-06-28	7.230	7.230	7.080	7.210	7.097	2,942,755
2023-06-27	6.880	7.230	6.880	7.200	7.087	6,000,730
2023-06-26	6.960	7.020	6.870	6.900	6.792	4,227,980
2023-06-21	7.050	7.120	6.930	6.950	6.841	4,685,040
2023-06-20	7.120	7.130	7.040	7.070	6.910	3,241,992
2023-06-19	7.260	7.270	7.100	7.110	6.949	5,056,440
2023-06-16	7.240	7.390	7.220	7.250	7.086	4,465,160
2023-06-15	7.310	7.380	7.200	7.240	7.076	5,812,025
2023-06-14	7.460	7.560	7.300	7.320	7.154	6,090,500
2023-06-13	7.580	7.620	7.450	7.460	7.291	3,611,792
2023-06-12	7.690	7.740	7.510	7.590	7.418	4,247,200
2023-06-09	7.650	7.720	7.510	7.690	7.516	5,650,435
2023-06-08	7.460	7.660	7.420	7.640	7.467	5,037,900
2023-06-07	7.470	7.520	7.380	7.480	7.311	4,053,390
2023-06-06	7.800	7.810	7.400	7.460	7.291	7,493,160
2023-06-05	7.510	7.840	7.490	7.810	7.633	9,365,585
2023-06-02	7.400	7.580	7.400	7.480	7.311	4,650,950
2023-06-01	7.640	7.650	7.380	7.410	7.242	8,036,450
2023-05-31	7.720	7.800	7.630	7.640	7.467	4,265,070
2023-05-30	7.570	7.820	7.550	7.760	7.584	7,069,658
2023-05-29	7.820	7.820	7.540	7.570	7.399	8,445,970
2023-05-26	7.750	7.830	7.650	7.800	7.623	6,913,960
2023-05-25	7.590	7.760	7.570	7.690	7.516	7,625,317
2023-05-24	7.470	7.690	7.400	7.630	7.457	9,183,202
2023-05-23	7.550	7.580	7.470	7.500	7.330	4,511,425
2023-05-22	7.310	7.550	7.310	7.540	7.369	6,952,330
2023-05-19	7.470	7.470	7.300	7.310	7.145	6,880,216
2023-05-18	7.520	7.570	7.410	7.450	7.281	4,753,424
2023-05-17	7.420	7.580	7.400	7.520	7.350	7,341,955
2023-05-16	7.420	7.470	7.360	7.390	7.223	4,405,900
2023-05-15	7.400	7.460	7.350	7.430	7.262	4,946,980
2023-05-12	7.440	7.510	7.370	7.390	7.223	6,421,900
2023-05-11	7.520	7.590	7.430	7.430	7.262	8,591,460
2023-05-10	7.330	7.520	7.270	7.510	7.340	9,946,913
2023-05-09	7.350	7.410	7.260	7.350	7.184	7,034,805
2023-05-08	7.400	7.410	7.280	7.390	7.223	6,820,834
2023-05-05	7.230	7.410	7.150	7.400	7.233	9,906,730
2023-05-04	7.160	7.230	7.130	7.220	7.057	3,590,324

← NewerPage 14 of 21 · 1,212 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.