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
2026-01-16	9.220	9.420	9.200	9.320	9.297	14,085,349
2026-01-15	9.080	9.200	9.020	9.190	9.167	10,699,170
2026-01-14	9.060	9.410	9.010	9.140	9.117	19,592,635
2026-01-13	9.440	9.590	9.040	9.090	9.068	21,537,332
2026-01-12	8.760	9.550	8.560	9.420	9.397	34,444,553
2026-01-09	8.540	8.640	8.440	8.610	8.589	11,390,745
2026-01-08	8.570	8.640	8.520	8.530	8.509	7,478,421
2026-01-07	8.530	8.740	8.520	8.600	8.579	10,806,888
2026-01-06	8.560	8.610	8.500	8.550	8.529	7,248,684
2026-01-05	8.460	8.570	8.440	8.560	8.539	9,035,032
2025-12-31	8.600	8.630	8.360	8.400	8.379	7,500,643
2025-12-30	8.710	8.740	8.420	8.580	8.559	11,259,481
2025-12-29	8.230	8.770	8.220	8.710	8.689	17,007,849
2025-12-26	8.340	8.380	8.230	8.270	8.250	6,233,209
2025-12-25	8.370	8.390	8.250	8.330	8.309	5,886,635
2025-12-24	8.280	8.420	8.210	8.310	8.290	5,108,431
2025-12-23	8.300	8.350	8.200	8.280	8.260	6,514,960
2025-12-22	8.550	8.550	8.290	8.340	8.319	9,733,116
2025-12-19	8.380	8.520	8.360	8.500	8.479	6,088,053
2025-12-18	8.500	8.530	8.360	8.370	8.349	7,154,989
2025-12-17	8.380	8.600	8.320	8.500	8.479	8,825,221
2025-12-16	8.830	8.880	8.400	8.410	8.389	12,368,146
2025-12-15	9.200	9.330	8.780	8.810	8.788	15,293,765
2025-12-12	9.090	9.380	8.980	9.010	8.988	22,445,555
2025-12-11	8.850	9.220	8.850	8.890	8.868	21,751,963
2025-12-10	8.700	9.100	8.660	8.860	8.838	21,238,360
2025-12-09	8.280	8.870	8.230	8.860	8.838	23,940,241
2025-12-08	8.350	8.410	8.240	8.270	8.250	6,309,351
2025-12-05	8.260	8.400	8.160	8.310	8.290	7,437,099
2025-12-04	8.140	8.320	8.070	8.260	8.240	7,505,548
2025-12-03	8.250	8.310	8.140	8.190	8.170	6,968,946
2025-12-02	8.250	8.360	8.160	8.280	8.260	5,734,209
2025-12-01	8.270	8.360	8.210	8.300	8.280	6,370,125
2025-11-28	8.300	8.370	8.130	8.270	8.250	8,518,757
2025-11-27	8.050	8.440	8.050	8.360	8.339	12,416,161
2025-11-26	8.000	8.190	7.920	8.070	8.050	10,607,580
2025-11-25	8.150	8.210	7.980	8.000	7.980	14,302,236
2025-11-24	8.300	8.390	8.060	8.100	8.080	9,347,801
2025-11-21	8.430	8.660	8.160	8.230	8.210	14,212,755
2025-11-20	8.600	8.700	8.430	8.500	8.479	8,422,393
2025-11-19	8.650	8.710	8.510	8.550	8.529	7,086,336
2025-11-18	8.750	8.760	8.540	8.650	8.629	11,926,019
2025-11-17	8.980	9.010	8.660	8.760	8.738	13,260,683
2025-11-14	8.960	9.060	8.920	8.960	8.938	11,867,353
2025-11-13	8.970	9.070	8.850	8.960	8.938	10,149,070
2025-11-12	8.990	9.020	8.810	8.880	8.858	11,038,678
2025-11-11	9.150	9.310	8.940	8.980	8.958	13,838,369
2025-11-10	8.930	9.190	8.910	9.030	9.008	14,439,213
2025-11-07	8.990	9.060	8.900	8.920	8.898	13,054,448
2025-11-06	9.230	9.260	8.980	9.050	9.028	16,327,910
2025-11-05	9.110	9.260	8.990	9.190	9.167	15,870,598
2025-11-04	9.680	9.680	9.140	9.200	9.177	26,608,812
2025-11-03	8.900	9.940	8.900	9.580	9.556	45,088,989
2025-10-31	8.910	9.100	8.850	8.930	8.908	14,935,766
2025-10-30	8.930	9.020	8.800	8.870	8.848	18,457,087
2025-10-29	8.710	9.060	8.710	8.990	8.968	25,839,034
2025-10-28	8.480	9.210	8.370	8.970	8.948	44,433,673
2025-10-27	8.390	8.460	8.330	8.390	8.369	15,484,910
2025-10-24	8.350	8.410	8.220	8.290	8.270	20,905,277
2025-10-23	8.560	8.600	8.310	8.380	8.359	23,773,993

← NewerPage 4 of 21 · 1,216 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.