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
2025-10-22	8.700	8.930	8.510	8.550	8.529	25,289,950
2025-10-21	8.650	8.750	8.320	8.650	8.629	25,862,906
2025-10-20	8.580	8.840	8.420	8.640	8.619	35,675,070
2025-10-17	8.540	8.940	8.400	8.710	8.689	40,180,714
2025-10-16	8.900	8.950	8.480	8.510	8.489	33,720,664
2025-10-15	9.200	9.280	8.830	8.980	8.958	39,557,668
2025-10-14	9.890	9.950	9.030	9.280	9.257	55,689,267
2025-10-13	9.990	10.350	9.530	9.850	9.826	67,380,378
2025-10-10	10.630	10.630	9.500	10.630	10.604	29,054,758
2025-10-09	8.860	8.860	8.860	8.860	8.838	0
2025-09-30	8.860	8.860	8.860	8.860	8.838	0
2025-09-29	8.860	8.860	8.860	8.860	8.838	0
2025-09-26	7.980	8.980	7.910	8.860	8.838	47,091,175
2025-09-25	8.050	8.240	7.950	7.960	7.940	11,368,525
2025-09-24	7.930	8.100	7.770	8.060	8.040	11,216,174
2025-09-23	7.970	7.970	7.630	7.890	7.871	11,053,400
2025-09-22	7.890	7.980	7.740	7.950	7.930	7,908,130
2025-09-19	7.880	8.020	7.730	7.890	7.871	11,011,645
2025-09-18	8.160	8.200	7.810	7.880	7.861	15,945,375
2025-09-17	8.070	8.200	7.960	8.180	8.160	12,020,719
2025-09-16	7.870	8.180	7.850	8.070	8.050	14,223,195
2025-09-15	8.160	8.160	7.700	7.870	7.851	22,542,618
2025-09-12	8.230	8.250	8.020	8.140	8.120	16,000,970
2025-09-11	7.900	8.350	7.900	8.240	8.220	26,866,352
2025-09-10	7.680	8.030	7.650	7.960	7.940	22,276,651
2025-09-09	7.790	7.990	7.630	7.680	7.661	19,769,805
2025-09-08	7.630	7.960	7.460	7.860	7.841	26,654,728
2025-09-05	7.170	7.580	7.130	7.510	7.492	25,807,596
2025-09-04	6.920	7.420	6.880	7.230	7.212	27,111,730
2025-09-03	7.000	7.140	6.870	6.910	6.893	13,547,335
2025-09-02	7.080	7.140	6.870	7.030	7.013	12,996,570
2025-09-01	6.860	7.270	6.860	7.130	7.112	22,242,620
2025-08-29	7.000	7.090	6.840	6.850	6.833	12,118,901
2025-08-28	6.860	6.990	6.700	6.950	6.933	18,289,009
2025-08-27	7.060	7.230	6.830	6.840	6.823	22,755,352
2025-08-26	6.720	7.250	6.710	7.120	7.102	37,722,219
2025-08-25	6.700	6.810	6.650	6.700	6.684	12,800,230
2025-08-22	6.690	6.850	6.630	6.670	6.654	14,070,750
2025-08-21	6.640	6.650	6.560	6.590	6.574	9,156,920
2025-08-20	6.550	6.630	6.550	6.620	6.604	9,968,100
2025-08-19	6.670	6.700	6.530	6.600	6.584	15,085,568
2025-08-18	6.850	6.890	6.700	6.700	6.684	15,087,196
2025-08-15	6.650	6.950	6.560	6.730	6.713	24,546,107
2025-08-14	6.950	7.260	6.590	6.620	6.604	24,572,780
2025-08-13	6.620	6.950	6.520	6.830	6.813	28,403,909
2025-08-12	6.590	6.640	6.560	6.600	6.584	5,725,139
2025-08-11	6.560	6.620	6.510	6.590	6.574	9,655,465
2025-08-08	6.500	6.580	6.430	6.560	6.544	8,240,400
2025-08-07	6.470	6.530	6.470	6.480	6.464	5,369,475
2025-08-06	6.540	6.540	6.470	6.500	6.484	4,867,290
2025-08-05	6.430	6.520	6.430	6.500	6.484	7,036,965
2025-08-04	6.310	6.440	6.270	6.430	6.414	5,801,370
2025-08-01	6.260	6.400	6.250	6.360	6.344	6,141,395
2025-07-31	6.430	6.430	6.220	6.240	6.225	7,829,135
2025-07-30	6.450	6.500	6.360	6.420	6.404	6,402,280
2025-07-29	6.560	6.560	6.390	6.460	6.444	6,907,945
2025-07-28	6.570	6.580	6.490	6.550	6.534	5,483,930
2025-07-25	6.520	6.640	6.450	6.550	6.534	7,950,765
2025-07-24	6.470	6.550	6.470	6.510	6.494	5,896,290
2025-07-23	6.530	6.620	6.490	6.490	6.474	7,524,225

← NewerPage 5 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.