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
2022-08-03	7.290	7.540	7.250	7.290	7.125	10,513,278
2022-08-02	7.680	7.680	7.190	7.290	7.125	16,333,007
2022-08-01	7.760	7.840	7.660	7.700	7.526	7,811,840
2022-07-29	7.760	7.890	7.670	7.770	7.594	10,207,455
2022-07-28	7.840	7.910	7.740	7.740	7.565	8,257,824
2022-07-27	7.840	7.940	7.760	7.840	7.663	8,047,098
2022-07-26	7.770	7.880	7.660	7.860	7.682	10,212,723
2022-07-25	7.940	8.010	7.740	7.770	7.594	11,971,364
2022-07-22	7.800	8.080	7.800	7.940	7.760	20,153,542
2022-07-21	7.960	7.960	7.750	7.750	7.575	14,493,879
2022-07-20	7.990	8.090	7.860	8.000	7.819	15,641,230
2022-07-19	8.100	8.160	7.880	7.940	7.760	23,508,071
2022-07-18	7.630	8.230	7.630	8.160	7.975	37,487,669
2022-07-15	7.510	7.980	7.410	7.610	7.438	23,466,360
2022-07-14	7.480	7.740	7.370	7.620	7.448	17,106,985
2022-07-13	7.300	7.470	7.270	7.450	7.281	9,642,060
2022-07-12	7.360	7.410	7.250	7.290	7.125	10,098,751
2022-07-11	7.250	7.400	7.170	7.210	7.047	4,983,340
2022-07-08	7.280	7.410	7.260	7.280	7.115	5,539,090
2022-07-07	7.240	7.300	7.170	7.260	7.096	4,585,990
2022-07-06	7.350	7.350	7.150	7.220	7.057	6,564,965
2022-07-05	7.380	7.440	7.230	7.330	7.164	7,371,540
2022-07-04	7.410	7.460	7.350	7.380	7.213	7,337,995
2022-07-01	7.280	7.510	7.260	7.410	7.242	13,233,867
2022-06-30	7.220	7.330	7.220	7.270	7.105	6,675,765
2022-06-29	7.320	7.370	7.210	7.250	7.086	9,883,855
2022-06-28	7.220	7.340	7.190	7.300	7.135	12,025,245
2022-06-27	7.090	7.200	7.070	7.180	7.018	8,121,360
2022-06-24	7.080	7.110	7.050	7.080	6.920	5,545,850
2022-06-23	7.040	7.090	6.950	7.070	6.910	6,550,115
2022-06-22	7.150	7.170	7.010	7.020	6.861	6,825,410
2022-06-21	7.100	7.210	7.100	7.160	6.998	8,608,860
2022-06-20	7.140	7.220	7.100	7.140	6.978	12,858,620
2022-06-17	7.160	7.230	7.090	7.180	7.018	7,788,720
2022-06-16	7.200	7.300	7.140	7.200	7.037	10,014,580
2022-06-15	6.940	7.410	6.910	7.250	7.086	21,653,135
2022-06-14	7.010	7.010	6.800	6.970	6.812	9,899,380
2022-06-13	7.010	7.080	6.980	7.050	6.890	6,944,845
2022-06-10	7.020	7.110	6.990	7.090	6.930	8,681,655
2022-06-09	7.230	7.230	7.030	7.050	6.890	6,343,140
2022-06-08	7.200	7.270	7.060	7.200	7.037	7,932,590
2022-06-07	7.380	7.390	7.170	7.220	7.057	9,357,630
2022-06-06	7.150	7.280	7.130	7.250	7.086	11,175,037
2022-06-02	7.120	7.160	7.000	7.150	6.988	10,971,480
2022-06-01	7.160	7.220	7.060	7.140	6.978	6,160,890
2022-05-31	7.110	7.160	7.020	7.140	6.978	7,025,730
2022-05-30	7.130	7.140	7.050	7.110	6.949	4,823,103
2022-05-27	7.100	7.160	7.020	7.100	6.939	6,435,645
2022-05-26	7.140	7.180	7.040	7.140	6.978	7,841,933
2022-05-25	6.970	7.190	6.900	7.140	6.978	7,671,753
2022-05-24	7.200	7.300	6.940	6.940	6.783	12,395,994
2022-05-23	7.010	7.180	6.960	7.160	6.998	8,923,971
2022-05-20	6.970	7.070	6.950	7.010	6.851	8,541,115
2022-05-19	6.810	6.920	6.770	6.900	6.744	4,243,345
2022-05-18	6.900	7.000	6.850	6.900	6.744	4,973,930
2022-05-17	6.980	6.990	6.800	6.870	6.715	4,719,495
2022-05-16	7.070	7.080	6.920	6.960	6.802	5,193,410
2022-05-13	7.090	7.120	6.990	7.030	6.871	4,970,419
2022-05-12	6.900	7.130	6.900	7.070	6.910	6,999,600
2022-05-11	7.000	7.140	6.940	6.960	6.802	8,882,974

← NewerPage 18 of 21 · 1,218 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.