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
2022-11-02	6.740	6.840	6.710	6.800	6.646	4,744,452
2022-11-01	6.670	6.760	6.620	6.750	6.597	3,409,385
2022-10-31	6.500	6.680	6.460	6.640	6.490	4,595,599
2022-10-28	6.740	6.740	6.500	6.500	6.353	5,616,010
2022-10-27	6.750	6.800	6.710	6.750	6.597	3,041,435
2022-10-26	6.680	6.820	6.650	6.740	6.587	3,689,498
2022-10-25	6.640	6.710	6.580	6.650	6.500	4,027,240
2022-10-24	6.820	6.820	6.630	6.690	6.539	4,804,940
2022-10-21	6.790	6.790	6.700	6.720	6.568	2,864,760
2022-10-20	6.780	6.840	6.740	6.740	6.587	4,319,590
2022-10-19	6.800	6.970	6.730	6.810	6.656	7,033,795
2022-10-18	6.850	6.850	6.750	6.800	6.646	6,443,541
2022-10-17	6.690	6.870	6.640	6.830	6.675	7,351,816
2022-10-14	6.570	6.670	6.560	6.640	6.490	4,553,695
2022-10-13	6.520	6.590	6.520	6.540	6.392	3,617,395
2022-10-12	6.390	6.560	6.390	6.560	6.412	4,185,907
2022-10-11	6.310	6.440	6.250	6.430	6.284	3,991,763
2022-10-10	6.320	6.400	6.280	6.300	6.157	3,014,568
2022-09-30	6.300	6.370	6.230	6.320	6.177	2,804,600
2022-09-29	6.400	6.440	6.210	6.290	6.148	3,370,857
2022-09-28	6.420	6.480	6.320	6.350	6.206	3,912,763
2022-09-27	6.280	6.440	6.280	6.420	6.275	4,403,563
2022-09-26	6.550	6.550	6.270	6.300	6.157	5,323,116
2022-09-23	6.600	6.640	6.480	6.520	6.372	4,021,835
2022-09-22	6.650	6.710	6.620	6.630	6.480	3,423,759
2022-09-21	6.570	6.720	6.480	6.700	6.548	4,632,140
2022-09-20	6.520	6.600	6.520	6.600	6.451	4,416,090
2022-09-19	6.550	6.580	6.430	6.480	6.333	4,600,375
2022-09-16	6.740	6.750	6.530	6.550	6.402	5,625,500
2022-09-15	6.860	6.930	6.680	6.760	6.607	6,564,295
2022-09-14	6.960	6.960	6.840	6.890	6.734	7,231,870
2022-09-13	7.110	7.170	7.040	7.070	6.910	7,127,435
2022-09-09	7.030	7.060	6.960	7.050	6.890	4,997,629
2022-09-08	7.150	7.160	7.020	7.020	6.861	5,411,765
2022-09-07	7.160	7.180	7.080	7.150	6.988	6,336,069
2022-09-06	7.100	7.170	7.070	7.160	6.998	3,884,160
2022-09-05	7.050	7.110	7.000	7.110	6.949	4,571,185
2022-09-02	7.090	7.150	7.050	7.060	6.900	5,757,210
2022-09-01	7.140	7.180	7.020	7.050	6.890	7,211,800
2022-08-31	7.420	7.430	7.120	7.120	6.959	9,943,395
2022-08-30	7.350	7.460	7.340	7.440	7.272	9,191,490
2022-08-29	7.250	7.390	7.200	7.380	7.213	6,623,495
2022-08-26	7.440	7.530	7.330	7.340	7.174	8,004,035
2022-08-25	7.480	7.620	7.340	7.460	7.291	7,683,500
2022-08-24	7.680	7.810	7.440	7.460	7.291	10,418,800
2022-08-23	7.650	7.730	7.580	7.680	7.506	8,268,029
2022-08-22	7.620	7.700	7.580	7.610	7.438	7,276,665
2022-08-19	7.650	7.660	7.560	7.560	7.389	7,212,745
2022-08-18	7.700	7.750	7.560	7.580	7.408	8,559,554
2022-08-17	7.670	7.720	7.610	7.670	7.496	6,859,106
2022-08-16	7.540	7.660	7.540	7.610	7.438	6,152,301
2022-08-15	7.520	7.530	7.430	7.530	7.360	5,671,100
2022-08-12	7.580	7.590	7.470	7.520	7.350	6,011,020
2022-08-11	7.400	7.560	7.400	7.530	7.360	8,058,783
2022-08-10	7.380	7.450	7.320	7.390	7.223	7,036,270
2022-08-09	7.410	7.500	7.360	7.450	7.281	6,577,913
2022-08-08	7.350	7.420	7.300	7.390	7.223	5,232,825
2022-08-05	7.380	7.440	7.290	7.360	7.193	6,573,750
2022-08-04	7.350	7.390	7.250	7.370	7.203	5,229,335
2022-08-03	7.290	7.540	7.250	7.290	7.125	10,513,278

← NewerPage 17 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.