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
2022-02-07	7.920	8.030	7.910	7.950	7.718	6,051,645
2022-01-28	7.700	7.900	7.680	7.820	7.592	7,382,395
2022-01-27	7.710	7.740	7.550	7.720	7.495	6,938,059
2022-01-26	7.750	7.780	7.610	7.710	7.485	4,872,400
2022-01-25	8.200	8.220	7.610	7.630	7.408	10,576,490
2022-01-24	8.200	8.270	8.100	8.190	7.951	4,983,859
2022-01-21	8.380	8.430	8.170	8.210	7.971	8,104,005
2022-01-20	8.730	8.730	8.340	8.410	8.165	12,533,690
2022-01-19	8.550	8.760	8.500	8.740	8.485	10,660,949
2022-01-18	8.740	8.760	8.390	8.550	8.301	14,206,220
2022-01-17	8.460	8.840	8.430	8.730	8.476	17,683,563
2022-01-14	8.550	8.720	8.290	8.320	8.077	13,150,975
2022-01-13	8.710	8.770	8.540	8.590	8.340	8,275,754
2022-01-12	8.710	8.880	8.640	8.710	8.456	10,296,014
2022-01-11	8.770	8.830	8.590	8.680	8.427	12,536,497
2022-01-10	8.900	8.970	8.680	8.800	8.543	13,367,024
2022-01-07	8.950	9.030	8.700	8.920	8.660	18,480,626
2022-01-06	8.670	9.100	8.620	9.040	8.777	23,791,525
2022-01-05	8.960	8.970	8.530	8.690	8.437	16,383,452
2022-01-04	8.600	8.950	8.580	8.850	8.592	26,182,796
2021-12-31	8.180	8.640	8.150	8.590	8.340	28,389,012
2021-12-30	8.240	8.300	8.130	8.150	7.912	8,785,900
2021-12-29	8.350	8.420	8.200	8.240	8.000	8,788,154
2021-12-28	8.410	8.410	8.210	8.340	8.097	8,688,176
2021-12-27	8.000	8.490	7.960	8.340	8.097	18,490,565
2021-12-24	8.420	8.450	8.000	8.000	7.767	18,312,152
2021-12-23	8.440	8.590	8.380	8.380	8.136	14,654,860
2021-12-22	8.480	8.550	8.270	8.370	8.126	14,511,255
2021-12-21	8.370	8.490	8.260	8.480	8.233	12,825,840
2021-12-20	8.360	8.500	8.280	8.370	8.126	11,331,300
2021-12-17	8.360	8.540	8.340	8.420	8.175	16,919,530
2021-12-16	8.160	8.450	8.160	8.360	8.116	14,632,628
2021-12-15	8.120	8.240	8.100	8.160	7.922	8,590,650
2021-12-14	8.030	8.200	8.000	8.150	7.912	8,550,710
2021-12-13	8.060	8.130	8.010	8.030	7.796	7,770,350
2021-12-10	8.120	8.170	7.980	8.120	7.883	7,518,895
2021-12-09	8.000	8.200	7.970	8.120	7.883	9,484,835
2021-12-08	8.080	8.140	7.970	8.050	7.815	7,249,315
2021-12-07	8.130	8.220	7.910	8.080	7.844	9,572,064
2021-12-06	8.400	8.450	8.080	8.100	7.864	12,516,545
2021-12-03	8.350	8.580	8.200	8.410	8.165	11,084,995
2021-12-02	8.450	8.560	8.310	8.350	8.107	12,030,596
2021-12-01	8.300	8.550	8.250	8.490	8.243	13,683,425
2021-11-30	8.300	8.480	8.270	8.340	8.097	14,876,576
2021-11-29	7.940	8.500	7.870	8.350	8.107	20,292,972
2021-11-26	8.250	8.490	8.070	8.080	7.844	19,854,130
2021-11-25	8.080	8.280	8.020	8.270	8.029	15,803,099
2021-11-24	8.120	8.150	7.980	8.070	7.835	10,574,761
2021-11-23	7.990	8.240	7.930	8.160	7.922	15,427,265
2021-11-22	7.890	8.040	7.770	8.000	7.767	11,178,665
2021-11-19	7.870	7.940	7.690	7.900	7.670	9,834,785
2021-11-18	8.000	8.050	7.760	7.840	7.611	11,899,540
2021-11-17	8.020	8.050	7.910	8.000	7.767	10,093,675
2021-11-16	7.910	8.110	7.830	8.050	7.815	16,636,073
2021-11-15	7.700	8.040	7.630	7.980	7.747	18,406,266
2021-11-12	7.650	7.730	7.570	7.700	7.476	9,731,945
2021-11-11	7.610	7.840	7.600	7.690	7.466	12,829,995
2021-11-10	7.550	7.670	7.400	7.660	7.437	11,040,469
2021-11-09	7.520	7.660	7.440	7.550	7.330	11,870,181
2021-11-08	7.250	7.670	7.220	7.580	7.359	21,607,992

← NewerPage 20 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.