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
2026-07-17	9.330	9.500	8.690	8.690	8.669	54,082,701
2026-07-16	9.290	9.980	9.080	9.510	9.487	74,313,841
2026-07-15	8.210	9.820	8.120	9.670	9.646	102,345,940
2026-07-14	8.120	8.220	7.890	8.180	8.160	7,558,046
2026-07-13	8.210	8.310	8.010	8.170	8.150	8,541,486
2026-07-10	8.290	8.390	8.170	8.180	8.160	10,013,602
2026-07-09	8.240	8.360	8.160	8.340	8.319	10,772,723
2026-07-08	8.450	8.560	8.140	8.190	8.170	12,741,881
2026-07-07	8.420	8.910	8.410	8.580	8.559	20,207,607
2026-07-06	8.400	8.540	8.260	8.270	8.250	13,671,516
2026-07-03	8.410	8.980	8.410	8.460	8.439	23,477,769
2026-07-02	8.850	9.250	8.550	8.620	8.599	33,220,881
2026-07-01	7.910	8.240	7.800	8.190	8.170	13,637,938
2026-06-30	7.690	8.100	7.630	7.990	7.970	10,204,456
2026-06-29	7.500	7.830	7.260	7.730	7.711	9,142,860
2026-06-26	7.700	7.700	7.430	7.440	7.422	6,518,865
2026-06-25	7.700	7.830	7.460	7.730	7.711	9,855,458
2026-06-24	7.890	7.990	7.630	7.660	7.641	11,431,050
2026-06-23	7.430	8.300	7.350	8.000	7.980	25,787,959
2026-06-22	7.600	7.630	7.200	7.400	7.382	12,680,420
2026-06-18	7.540	7.850	7.330	7.580	7.561	13,816,250
2026-06-17	7.660	7.700	7.400	7.530	7.511	12,133,208
2026-06-16	7.880	7.910	7.680	7.700	7.681	9,287,242
2026-06-15	8.000	8.070	7.860	7.870	7.851	7,852,276
2026-06-12	7.940	8.030	7.720	7.980	7.960	7,494,872
2026-06-11	7.900	7.940	7.810	7.850	7.831	5,561,172
2026-06-10	8.110	8.260	7.910	7.930	7.910	7,442,355
2026-06-09	7.810	8.320	7.800	8.180	8.160	12,327,283
2026-06-08	7.700	7.910	7.600	7.720	7.701	8,634,485
2026-06-05	7.820	8.060	7.730	7.880	7.861	8,503,155
2026-06-04	8.010	8.040	7.750	7.840	7.821	9,557,320
2026-06-03	8.320	8.330	7.980	8.050	8.030	9,807,521
2026-06-02	8.300	8.450	8.050	8.320	8.300	10,824,226
2026-06-01	8.020	8.300	8.020	8.180	8.160	7,329,484
2026-05-29	8.380	8.390	8.010	8.130	8.110	11,151,085
2026-05-28	8.200	8.560	8.190	8.390	8.369	9,131,410
2026-05-27	8.330	8.370	8.090	8.250	8.230	10,567,961
2026-05-26	8.580	8.660	8.210	8.330	8.309	13,447,079
2026-05-25	8.760	8.920	8.560	8.670	8.649	11,826,480
2026-05-22	8.650	8.880	8.560	8.800	8.778	11,869,014
2026-05-21	9.000	9.080	8.510	8.550	8.529	16,918,177
2026-05-20	8.610	9.340	8.610	9.030	9.008	29,064,119
2026-05-19	8.360	8.690	8.270	8.640	8.619	11,806,807
2026-05-18	8.450	8.580	8.360	8.370	8.349	10,053,620
2026-05-15	8.370	8.600	8.260	8.470	8.449	14,208,793
2026-05-14	8.800	8.820	8.350	8.350	8.329	16,519,636
2026-05-13	8.560	8.820	8.510	8.770	8.748	15,191,851
2026-05-12	8.720	8.740	8.510	8.550	8.529	14,570,583
2026-05-11	8.780	8.820	8.630	8.710	8.689	16,269,028
2026-05-08	8.870	8.900	8.730	8.790	8.768	15,495,305
2026-05-07	8.940	9.090	8.860	8.880	8.858	15,816,008
2026-05-06	9.120	9.150	8.900	8.940	8.918	21,855,288
2026-04-30	8.720	9.180	8.720	9.110	9.088	21,074,898
2026-04-29	8.880	9.080	8.730	8.780	8.758	22,011,219
2026-04-28	8.850	9.120	8.570	8.880	8.858	22,539,325
2026-04-27	9.500	9.800	8.710	8.820	8.798	48,485,054
2026-04-24	9.350	9.750	9.220	9.410	9.387	25,929,986
2026-04-23	9.800	10.010	9.230	9.330	9.307	27,689,604
2026-04-22	9.620	9.740	9.490	9.720	9.696	21,320,999
2026-04-21	9.550	9.870	9.350	9.660	9.636	37,892,988

← NewerPage 2 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.