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
2023-02-02	7.090	7.100	6.980	7.070	6.910	7,192,059
2023-02-01	7.200	7.300	7.020	7.080	6.920	14,576,540
2023-01-31	6.860	6.890	6.810	6.870	6.715	2,672,375
2023-01-30	6.880	6.920	6.840	6.850	6.695	4,151,435
2023-01-20	6.720	6.880	6.690	6.850	6.695	3,750,175
2023-01-19	6.660	6.710	6.630	6.700	6.548	1,838,140
2023-01-18	6.600	6.670	6.600	6.660	6.509	1,650,968
2023-01-17	6.640	6.680	6.610	6.630	6.480	1,491,075
2023-01-16	6.630	6.690	6.590	6.670	6.519	3,331,242
2023-01-13	6.530	6.640	6.490	6.630	6.480	3,104,615
2023-01-12	6.520	6.560	6.490	6.510	6.363	1,664,780
2023-01-11	6.590	6.610	6.520	6.540	6.392	1,715,863
2023-01-10	6.620	6.640	6.560	6.590	6.441	2,143,487
2023-01-09	6.560	6.660	6.540	6.660	6.509	2,679,450
2023-01-06	6.590	6.610	6.530	6.560	6.412	2,138,795
2023-01-05	6.550	6.600	6.520	6.590	6.441	2,382,687
2023-01-04	6.570	6.580	6.490	6.550	6.402	2,652,642
2023-01-03	6.360	6.560	6.350	6.540	6.392	3,412,475
2022-12-30	6.360	6.390	6.350	6.380	6.236	2,981,482
2022-12-29	6.420	6.470	6.330	6.350	6.206	3,453,464
2022-12-28	6.540	6.550	6.420	6.450	6.304	2,068,800
2022-12-27	6.570	6.570	6.490	6.540	6.392	1,715,605
2022-12-26	6.480	6.560	6.450	6.550	6.402	1,966,760
2022-12-23	6.430	6.560	6.400	6.490	6.343	2,265,430
2022-12-22	6.510	6.570	6.390	6.410	6.265	2,426,975
2022-12-21	6.570	6.570	6.470	6.510	6.363	1,568,380
2022-12-20	6.540	6.590	6.460	6.550	6.402	2,056,990
2022-12-19	6.740	6.790	6.510	6.540	6.392	4,713,850
2022-12-16	6.830	6.840	6.710	6.740	6.587	3,135,981
2022-12-15	6.840	6.870	6.780	6.850	6.695	2,064,520
2022-12-14	6.870	6.880	6.780	6.830	6.675	3,124,611
2022-12-13	6.910	6.940	6.830	6.850	6.695	3,007,300
2022-12-12	7.040	7.050	6.900	6.910	6.754	3,113,850
2022-12-09	6.990	7.060	6.920	7.040	6.881	4,502,285
2022-12-08	7.000	7.040	6.930	6.960	6.802	3,352,815
2022-12-07	6.990	7.050	6.970	7.000	6.842	3,294,251
2022-12-06	7.110	7.110	6.960	6.990	6.832	4,880,320
2022-12-05	7.080	7.150	7.070	7.130	6.969	4,822,964
2022-12-02	7.000	7.130	6.970	7.120	6.959	6,147,984
2022-12-01	6.960	7.040	6.940	7.000	6.842	3,773,505
2022-11-30	6.930	7.020	6.920	6.950	6.793	2,682,165
2022-11-29	6.860	6.980	6.860	6.970	6.812	3,509,700
2022-11-28	6.800	6.850	6.710	6.850	6.695	3,963,414
2022-11-25	6.900	6.930	6.840	6.840	6.685	2,855,987
2022-11-24	6.940	6.970	6.870	6.910	6.754	2,953,650
2022-11-23	6.960	6.980	6.860	6.930	6.773	4,416,051
2022-11-22	7.000	7.090	6.980	7.020	6.861	4,736,166
2022-11-21	7.030	7.080	6.980	7.010	6.851	4,848,682
2022-11-18	6.940	7.140	6.910	7.050	6.890	10,082,267
2022-11-17	6.880	6.940	6.850	6.930	6.773	3,544,500
2022-11-16	6.920	6.960	6.870	6.880	6.724	3,556,320
2022-11-15	6.830	6.920	6.830	6.920	6.763	3,885,800
2022-11-14	6.900	6.930	6.810	6.850	6.695	4,109,370
2022-11-11	6.980	7.010	6.870	6.880	6.724	4,970,930
2022-11-10	6.890	6.910	6.830	6.900	6.744	3,797,656
2022-11-09	6.980	6.980	6.900	6.920	6.763	3,284,045
2022-11-08	6.920	6.940	6.850	6.920	6.763	4,071,680
2022-11-07	6.870	6.980	6.850	6.940	6.783	6,630,500
2022-11-04	6.870	6.990	6.820	6.880	6.724	8,236,420
2022-11-03	6.800	6.830	6.750	6.800	6.646	3,149,067

← NewerPage 16 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.