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
2026-04-21	9.550	9.870	9.350	9.660	9.636	37,892,988
2026-04-20	8.700	9.630	8.680	9.550	9.526	45,757,602
2026-04-17	8.620	8.680	8.480	8.660	8.639	13,235,333
2026-04-16	8.430	8.620	8.300	8.620	8.599	14,661,738
2026-04-15	8.520	8.630	8.330	8.390	8.369	9,999,529
2026-04-14	8.450	8.670	8.310	8.460	8.439	14,183,173
2026-04-13	8.230	8.590	8.100	8.450	8.429	22,926,103
2026-04-10	8.300	8.410	8.220	8.300	8.280	10,535,360
2026-04-09	8.340	8.350	8.150	8.220	8.200	11,935,564
2026-04-08	8.220	8.500	8.220	8.360	8.339	16,564,428
2026-04-07	8.240	8.240	7.910	8.040	8.020	21,235,556
2026-04-03	8.630	8.700	8.220	8.230	8.210	22,804,109
2026-04-02	8.400	8.890	8.350	8.630	8.609	35,804,500
2026-04-01	8.350	8.470	8.230	8.440	8.419	15,812,013
2026-03-31	8.170	8.510	8.150	8.250	8.230	25,385,150
2026-03-30	8.080	8.270	8.050	8.160	8.140	10,339,002
2026-03-27	7.990	8.160	7.970	8.150	8.130	8,950,860
2026-03-26	8.280	8.340	7.990	8.050	8.030	15,314,788
2026-03-25	8.120	8.290	8.100	8.290	8.270	13,904,553
2026-03-24	7.900	8.140	7.700	8.140	8.120	16,553,019
2026-03-23	7.890	8.090	7.670	7.750	7.731	15,383,153
2026-03-20	8.160	8.380	8.000	8.010	7.990	16,535,807
2026-03-19	8.180	8.220	8.030	8.100	8.080	10,195,049
2026-03-18	8.000	8.250	7.970	8.240	8.220	11,956,230
2026-03-17	8.100	8.120	7.970	8.000	7.980	9,437,661
2026-03-16	8.070	8.150	8.000	8.110	8.090	11,969,505
2026-03-13	8.080	8.160	8.040	8.070	8.050	14,384,209
2026-03-12	8.010	8.130	7.930	7.980	7.960	10,564,889
2026-03-11	8.130	8.130	7.970	8.010	7.990	13,239,463
2026-03-10	8.110	8.230	8.030	8.110	8.090	24,283,721
2026-03-09	7.650	8.230	7.430	8.140	8.120	40,869,597
2026-03-06	7.660	7.780	7.610	7.770	7.751	22,076,538
2026-03-05	7.900	7.920	7.660	7.670	7.651	16,972,241
2026-03-04	7.610	7.920	7.580	7.780	7.761	21,354,099
2026-03-03	8.210	8.310	7.940	7.950	7.930	17,324,379
2026-03-02	8.700	8.710	8.180	8.310	8.290	25,214,890
2026-02-27	8.760	8.890	8.690	8.850	8.828	15,195,096
2026-02-26	8.770	8.880	8.680	8.800	8.778	14,200,767
2026-02-25	8.830	8.920	8.710	8.760	8.738	8,878,652
2026-02-24	8.620	8.830	8.600	8.820	8.798	11,076,165
2026-02-13	8.690	8.820	8.510	8.520	8.499	7,871,929
2026-02-12	8.730	8.740	8.560	8.660	8.639	8,150,880
2026-02-11	8.780	8.830	8.680	8.710	8.689	7,151,604
2026-02-10	8.830	8.900	8.720	8.780	8.758	11,297,005
2026-02-09	8.800	8.900	8.720	8.780	8.758	9,424,110
2026-02-06	8.680	8.890	8.610	8.740	8.718	8,240,419
2026-02-05	8.820	8.850	8.700	8.720	8.699	6,408,562
2026-02-04	8.840	9.030	8.780	8.860	8.838	8,914,845
2026-02-03	8.930	8.950	8.750	8.850	8.828	7,464,445
2026-02-02	8.920	9.040	8.830	8.840	8.818	7,651,510
2026-01-30	8.950	9.040	8.760	9.010	8.988	9,463,475
2026-01-29	9.120	9.300	8.930	8.980	8.958	12,131,167
2026-01-28	9.150	9.300	9.130	9.160	9.137	8,907,225
2026-01-27	9.330	9.360	8.970	9.170	9.147	12,340,125
2026-01-26	9.360	9.440	9.190	9.340	9.317	13,942,575
2026-01-23	9.400	9.650	9.360	9.370	9.347	12,979,991
2026-01-22	9.380	9.470	9.270	9.420	9.397	9,128,659
2026-01-21	9.230	9.610	9.180	9.400	9.377	14,140,660
2026-01-20	9.180	9.300	9.110	9.270	9.247	11,360,426
2026-01-19	9.370	9.370	9.120	9.180	9.157	9,351,050

← NewerPage 3 of 21 · 1,213 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.