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
2023-04-28	7.050	7.190	7.050	7.170	7.008	4,531,850
2023-04-27	7.100	7.150	7.000	7.110	6.949	5,224,140
2023-04-26	6.880	7.100	6.800	7.100	6.939	5,262,000
2023-04-25	7.070	7.090	6.700	6.840	6.685	7,296,767
2023-04-24	7.000	7.100	6.890	7.090	6.930	4,427,825
2023-04-21	7.150	7.240	7.020	7.060	6.900	7,625,460
2023-04-20	7.160	7.180	7.030	7.170	7.008	4,632,000
2023-04-19	7.090	7.170	7.050	7.150	6.988	4,465,670
2023-04-18	7.030	7.150	6.960	7.110	6.949	6,197,479
2023-04-17	7.070	7.100	7.040	7.100	6.939	3,678,455
2023-04-14	7.100	7.160	7.010	7.090	6.930	7,216,179
2023-04-13	7.000	7.130	6.970	7.100	6.939	7,919,985
2023-04-12	6.840	7.070	6.810	7.020	6.861	7,758,010
2023-04-11	6.790	6.860	6.740	6.850	6.695	2,999,340
2023-04-10	6.880	6.940	6.750	6.780	6.627	5,131,885
2023-04-07	6.930	6.960	6.890	6.910	6.754	4,172,920
2023-04-06	6.870	6.940	6.800	6.940	6.783	4,126,255
2023-04-04	7.020	7.040	6.850	6.870	6.715	6,885,605
2023-04-03	6.950	7.090	6.930	7.030	6.871	5,595,380
2023-03-31	6.910	6.970	6.880	6.950	6.793	3,548,350
2023-03-30	6.920	6.970	6.850	6.910	6.754	3,656,600
2023-03-29	7.040	7.050	6.900	6.910	6.754	6,262,630
2023-03-28	7.090	7.100	7.000	7.050	6.890	3,905,100
2023-03-27	7.220	7.230	7.000	7.080	6.920	8,883,305
2023-03-24	7.200	7.260	7.120	7.210	7.047	7,111,190
2023-03-23	7.260	7.260	7.140	7.170	7.008	7,374,835
2023-03-22	7.350	7.420	7.230	7.280	7.115	6,854,750
2023-03-21	7.270	7.350	7.100	7.340	7.174	8,666,860
2023-03-20	7.290	7.330	7.200	7.230	7.066	5,604,295
2023-03-17	7.380	7.400	7.270	7.280	7.115	5,866,005
2023-03-16	7.410	7.460	7.280	7.300	7.135	6,047,685
2023-03-15	7.490	7.510	7.400	7.460	7.291	6,220,289
2023-03-14	7.650	7.650	7.370	7.420	7.252	8,492,870
2023-03-13	7.700	7.790	7.470	7.650	7.477	11,002,365
2023-03-10	8.030	8.070	7.700	7.730	7.555	18,550,255
2023-03-09	8.160	8.190	7.960	8.080	7.897	10,053,114
2023-03-08	8.190	8.280	8.060	8.170	7.985	11,463,346
2023-03-07	8.390	8.480	8.090	8.200	8.014	16,251,808
2023-03-06	8.000	8.500	7.810	8.350	8.161	24,502,730
2023-03-03	7.710	8.020	7.660	7.930	7.751	15,135,420
2023-03-02	7.650	7.780	7.570	7.720	7.545	10,380,069
2023-03-01	7.750	7.750	7.570	7.610	7.438	9,984,589
2023-02-28	7.820	7.900	7.620	7.710	7.536	13,431,261
2023-02-27	7.830	8.060	7.740	7.880	7.702	19,121,405
2023-02-24	7.450	7.830	7.430	7.790	7.614	18,299,413
2023-02-23	7.480	7.540	7.360	7.480	7.311	7,814,262
2023-02-22	7.300	7.440	7.290	7.430	7.262	5,481,257
2023-02-21	7.370	7.390	7.280	7.340	7.174	4,874,631
2023-02-20	7.240	7.360	7.220	7.350	7.184	6,967,390
2023-02-17	7.110	7.300	7.080	7.220	7.057	7,255,500
2023-02-16	7.290	7.300	7.030	7.070	6.910	6,270,435
2023-02-15	7.260	7.320	7.260	7.290	7.125	2,668,561
2023-02-14	7.290	7.320	7.230	7.280	7.115	3,460,451
2023-02-13	7.280	7.350	7.250	7.280	7.115	4,733,035
2023-02-10	7.120	7.280	7.120	7.240	7.076	6,594,565
2023-02-09	7.110	7.190	7.100	7.140	6.978	3,829,515
2023-02-08	7.130	7.210	7.100	7.120	6.959	3,697,860
2023-02-07	7.110	7.180	7.050	7.150	6.988	6,268,128
2023-02-06	7.000	7.150	7.000	7.100	6.939	6,943,270
2023-02-03	7.050	7.090	6.940	7.030	6.871	6,240,488

← NewerPage 15 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.