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
2022-05-09	6.720	6.950	6.690	6.850	6.695	8,517,183
2022-05-06	6.670	6.820	6.620	6.670	6.519	11,781,482
2022-05-05	6.910	7.100	6.830	7.080	6.920	12,817,135
2022-04-29	6.790	6.970	6.630	6.950	6.793	13,794,664
2022-04-28	6.760	6.880	6.580	6.660	6.509	5,344,875
2022-04-27	6.640	6.850	6.400	6.850	6.695	8,171,969
2022-04-26	6.700	6.830	6.550	6.680	6.529	6,310,717
2022-04-25	7.000	7.110	6.700	6.710	6.558	9,039,409
2022-04-22	7.010	7.190	6.930	7.060	6.900	4,888,475
2022-04-21	7.410	7.410	7.020	7.060	6.900	8,427,026
2022-04-20	7.520	7.540	7.330	7.490	7.320	6,932,530
2022-04-19	7.310	7.480	7.280	7.480	7.311	5,510,790
2022-04-18	7.280	7.380	7.080	7.370	7.203	6,206,571
2022-04-15	7.500	7.540	7.300	7.310	7.145	7,915,229
2022-04-14	7.450	7.680	7.450	7.530	7.360	6,622,409
2022-04-13	7.680	7.680	7.380	7.420	7.252	7,611,188
2022-04-12	7.550	7.710	7.480	7.700	7.526	7,202,015
2022-04-11	7.850	7.850	7.510	7.580	7.408	8,134,790
2022-04-08	7.810	7.930	7.710	7.870	7.692	10,448,743
2022-04-07	7.980	8.000	7.730	7.800	7.623	11,342,934
2022-04-06	7.760	8.050	7.730	8.020	7.838	19,440,535
2022-04-01	7.790	7.970	7.640	7.920	7.741	23,875,380
2022-03-31	7.370	7.560	7.350	7.500	7.281	8,490,809
2022-03-30	7.410	7.410	7.300	7.390	7.175	6,759,815
2022-03-29	7.560	7.580	7.250	7.330	7.116	11,769,009
2022-03-28	7.600	7.640	7.460	7.550	7.330	6,867,940
2022-03-25	7.610	7.710	7.600	7.610	7.388	5,895,555
2022-03-24	7.760	7.760	7.610	7.630	7.408	8,963,190
2022-03-23	7.860	7.940	7.760	7.810	7.582	8,440,665
2022-03-22	7.930	7.970	7.810	7.880	7.650	8,666,940
2022-03-21	7.960	8.060	7.800	8.010	7.777	11,027,913
2022-03-18	7.700	7.990	7.640	7.970	7.738	11,435,529
2022-03-17	7.750	8.020	7.690	7.760	7.534	17,192,920
2022-03-16	7.670	7.820	7.380	7.680	7.456	17,279,790
2022-03-15	8.150	8.190	7.550	7.560	7.340	16,899,554
2022-03-14	8.910	8.960	8.110	8.170	7.932	23,799,974
2022-03-11	9.010	9.040	8.570	8.910	8.650	20,257,635
2022-03-10	9.090	9.250	8.880	9.060	8.796	22,900,245
2022-03-09	8.790	9.040	8.450	8.910	8.650	22,152,962
2022-03-08	8.830	8.900	8.310	8.680	8.427	17,944,060
2022-03-07	8.920	9.000	8.730	8.820	8.563	12,330,102
2022-03-04	9.090	9.180	8.850	8.920	8.660	15,944,530
2022-03-03	9.280	9.320	9.050	9.130	8.864	18,532,980
2022-03-02	8.930	9.220	8.800	9.160	8.893	23,228,990
2022-03-01	8.930	9.140	8.890	9.140	8.874	15,972,954
2022-02-28	8.990	8.990	8.690	8.930	8.670	13,048,205
2022-02-25	9.030	9.210	8.800	8.900	8.641	17,573,908
2022-02-24	8.850	9.470	8.810	9.030	8.767	38,103,551
2022-02-23	8.740	8.910	8.630	8.890	8.631	13,178,599
2022-02-22	8.870	8.870	8.610	8.710	8.456	12,653,080
2022-02-21	8.910	8.960	8.780	8.910	8.650	11,303,390
2022-02-18	8.830	8.950	8.730	8.910	8.650	16,036,494
2022-02-17	8.680	9.100	8.650	8.930	8.670	28,981,129
2022-02-16	8.570	8.720	8.530	8.680	8.427	11,774,910
2022-02-15	8.700	8.770	8.460	8.520	8.272	9,644,725
2022-02-14	8.690	8.850	8.580	8.630	8.378	15,459,812
2022-02-11	8.970	9.100	8.750	8.770	8.514	27,930,260
2022-02-10	8.560	9.400	8.550	8.870	8.611	41,148,834
2022-02-09	8.110	8.230	8.100	8.220	7.980	6,108,440
2022-02-08	7.910	8.160	7.910	8.150	7.912	6,601,515

← NewerPage 19 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.