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
2025-07-22	6.570	6.610	6.400	6.530	6.514	9,740,750
2025-07-21	6.450	6.700	6.390	6.590	6.574	13,775,710
2025-07-18	6.360	6.400	6.310	6.360	6.344	4,350,960
2025-07-17	6.290	6.410	6.270	6.350	6.334	6,175,080
2025-07-16	6.260	6.320	6.230	6.290	6.275	5,634,605
2025-07-15	6.380	6.400	6.190	6.260	6.245	7,702,620
2025-07-14	6.360	6.400	6.340	6.400	6.384	7,027,307
2025-07-11	6.430	6.450	6.270	6.350	6.334	7,844,010
2025-07-10	6.380	6.430	6.330	6.410	6.394	6,594,144
2025-07-09	6.330	6.480	6.330	6.410	6.394	9,022,065
2025-07-08	6.420	6.490	6.270	6.360	6.344	11,722,799
2025-07-07	6.540	6.570	6.350	6.420	6.374	11,112,549
2025-07-04	6.700	6.750	6.560	6.570	6.523	4,865,670
2025-07-03	6.660	6.700	6.590	6.700	6.652	5,279,185
2025-07-02	6.630	6.720	6.580	6.660	6.613	6,684,928
2025-07-01	6.660	6.690	6.550	6.630	6.583	5,592,450
2025-06-30	6.690	6.760	6.620	6.680	6.632	7,894,615
2025-06-27	6.520	6.880	6.520	6.700	6.652	12,755,058
2025-06-26	6.470	6.540	6.430	6.470	6.424	4,089,635
2025-06-25	6.520	6.580	6.390	6.490	6.444	6,383,410
2025-06-24	6.510	6.580	6.440	6.490	6.444	5,356,884
2025-06-23	6.250	6.550	6.220	6.530	6.483	7,232,460
2025-06-20	6.490	6.550	6.290	6.310	6.265	6,854,720
2025-06-19	6.640	6.650	6.490	6.540	6.493	7,942,574
2025-06-18	6.480	6.740	6.420	6.660	6.613	13,594,654
2025-06-17	6.560	6.600	6.440	6.480	6.434	8,172,129
2025-06-16	6.270	6.600	6.270	6.580	6.533	16,666,451
2025-06-13	6.280	6.560	6.200	6.320	6.275	14,534,990
2025-06-12	6.320	6.320	6.230	6.290	6.245	4,173,155
2025-06-11	6.290	6.370	6.260	6.300	6.255	4,823,105
2025-06-10	6.340	6.340	6.200	6.290	6.245	6,665,215
2025-06-09	6.190	6.410	6.160	6.330	6.285	9,077,280
2025-06-06	6.190	6.230	6.130	6.210	6.166	3,735,395
2025-06-05	6.200	6.240	6.120	6.180	6.136	3,860,855
2025-06-04	6.170	6.210	6.140	6.190	6.146	4,299,305
2025-06-03	6.070	6.200	6.070	6.170	6.126	4,515,200
2025-05-30	6.250	6.370	6.090	6.150	6.106	5,780,761
2025-05-29	6.180	6.280	6.130	6.250	6.205	7,628,130
2025-05-28	6.130	6.420	6.100	6.190	6.146	9,556,470
2025-05-27	5.980	6.140	5.960	6.130	6.086	4,874,280
2025-05-26	5.960	6.050	5.930	6.010	5.967	2,759,315
2025-05-23	6.050	6.050	5.950	5.950	5.908	4,236,835
2025-05-22	6.100	6.170	5.980	5.990	5.947	5,206,400
2025-05-21	6.160	6.200	6.070	6.120	6.076	4,752,600
2025-05-20	6.190	6.230	6.120	6.180	6.136	3,422,515
2025-05-19	6.100	6.240	6.060	6.180	6.136	6,814,575
2025-05-16	6.060	6.100	6.020	6.060	6.017	4,641,985
2025-05-15	6.090	6.140	6.020	6.060	6.017	3,911,275
2025-05-14	6.120	6.160	6.030	6.120	6.076	5,148,775
2025-05-13	6.250	6.280	6.100	6.120	6.076	6,642,460
2025-05-12	6.270	6.300	6.180	6.240	6.196	8,435,745
2025-05-09	6.080	6.380	6.030	6.230	6.186	15,618,980
2025-05-08	5.850	6.140	5.820	6.080	6.037	10,559,980
2025-05-07	5.900	5.940	5.810	5.860	5.818	5,742,570
2025-05-06	5.790	5.860	5.760	5.840	5.798	4,249,145
2025-04-30	5.780	5.790	5.690	5.720	5.679	4,145,983
2025-04-29	5.500	5.760	5.480	5.680	5.640	5,390,680
2025-04-28	5.710	5.730	5.500	5.530	5.491	5,065,595
2025-04-25	5.650	5.730	5.610	5.680	5.640	4,283,260
2025-04-24	5.700	5.740	5.600	5.640	5.600	5,545,450

← NewerPage 6 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.