Anhui Zhonghuan Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.620 | 5.730 | 5.530 | 5.710 | 5.669 | 6,132,060 |
| 2025-01-17 | 5.620 | 5.670 | 5.560 | 5.600 | 5.560 | 5,134,180 |
| 2025-01-16 | 5.670 | 5.690 | 5.570 | 5.640 | 5.600 | 6,574,595 |
| 2025-01-15 | 5.630 | 5.690 | 5.550 | 5.600 | 5.560 | 6,748,083 |
| 2025-01-14 | 5.360 | 5.690 | 5.340 | 5.600 | 5.560 | 9,275,220 |
| 2025-01-13 | 5.210 | 5.380 | 5.110 | 5.340 | 5.302 | 7,466,700 |
| 2025-01-10 | 5.470 | 5.490 | 5.230 | 5.240 | 5.203 | 6,225,450 |
| 2025-01-09 | 5.440 | 5.530 | 5.410 | 5.460 | 5.421 | 5,388,040 |
| 2025-01-08 | 5.440 | 5.530 | 5.240 | 5.430 | 5.391 | 7,387,862 |
| 2025-01-07 | 5.380 | 5.470 | 5.320 | 5.470 | 5.431 | 7,178,310 |
| 2025-01-06 | 5.340 | 5.410 | 5.170 | 5.350 | 5.312 | 9,237,801 |
| 2025-01-03 | 5.650 | 5.670 | 5.370 | 5.390 | 5.352 | 10,464,625 |
| 2025-01-02 | 5.690 | 5.760 | 5.530 | 5.590 | 5.550 | 11,603,512 |
| 2024-12-31 | 5.810 | 5.910 | 5.640 | 5.660 | 5.620 | 14,531,380 |
| 2024-12-30 | 6.290 | 6.300 | 5.710 | 5.780 | 5.739 | 29,214,347 |
| 2024-12-27 | 6.600 | 6.700 | 6.480 | 6.550 | 6.503 | 9,174,160 |
| 2024-12-26 | 6.330 | 6.730 | 6.300 | 6.620 | 6.573 | 15,672,059 |
| 2024-12-25 | 6.890 | 6.930 | 6.070 | 6.380 | 6.335 | 23,632,835 |
| 2024-12-24 | 7.000 | 7.120 | 6.850 | 6.940 | 6.891 | 11,363,495 |
| 2024-12-23 | 7.350 | 7.460 | 6.950 | 7.000 | 6.950 | 15,139,280 |
| 2024-12-20 | 7.110 | 7.640 | 7.080 | 7.330 | 7.278 | 16,119,488 |
| 2024-12-19 | 7.150 | 7.410 | 7.040 | 7.140 | 7.089 | 10,656,322 |
| 2024-12-18 | 7.590 | 7.630 | 7.150 | 7.250 | 7.198 | 13,815,697 |
| 2024-12-17 | 7.560 | 7.770 | 7.350 | 7.500 | 7.447 | 20,748,133 |
| 2024-12-16 | 7.150 | 8.030 | 7.150 | 7.830 | 7.774 | 33,473,192 |
| 2024-12-13 | 7.230 | 7.380 | 7.000 | 7.020 | 6.970 | 24,717,005 |
| 2024-12-12 | 6.730 | 7.190 | 6.660 | 7.150 | 7.099 | 28,928,375 |
| 2024-12-11 | 6.720 | 6.830 | 6.660 | 6.680 | 6.632 | 9,032,565 |
| 2024-12-10 | 6.900 | 7.030 | 6.750 | 6.770 | 6.722 | 14,701,478 |
| 2024-12-09 | 6.840 | 6.980 | 6.570 | 6.710 | 6.662 | 13,821,300 |
| 2024-12-06 | 6.840 | 6.910 | 6.650 | 6.790 | 6.742 | 15,778,700 |
| 2024-12-05 | 6.680 | 7.100 | 6.610 | 6.720 | 6.672 | 19,803,754 |
| 2024-12-04 | 6.410 | 6.780 | 6.390 | 6.640 | 6.593 | 18,654,198 |
| 2024-12-03 | 6.480 | 6.580 | 6.330 | 6.460 | 6.414 | 10,353,005 |
| 2024-12-02 | 6.460 | 6.490 | 6.350 | 6.470 | 6.424 | 11,039,625 |
| 2024-11-29 | 6.560 | 6.670 | 6.390 | 6.440 | 6.394 | 17,224,026 |
| 2024-11-28 | 6.300 | 6.950 | 6.230 | 6.650 | 6.603 | 24,426,335 |
| 2024-11-27 | 6.070 | 6.440 | 5.900 | 6.350 | 6.305 | 12,491,295 |
| 2024-11-26 | 6.240 | 6.240 | 6.080 | 6.100 | 6.057 | 5,278,425 |
| 2024-11-25 | 6.220 | 6.320 | 6.080 | 6.210 | 6.166 | 7,064,695 |
| 2024-11-22 | 6.450 | 6.500 | 6.220 | 6.220 | 6.176 | 11,084,285 |
| 2024-11-21 | 6.520 | 6.740 | 6.370 | 6.460 | 6.414 | 11,484,135 |
| 2024-11-20 | 6.560 | 6.720 | 6.410 | 6.620 | 6.573 | 15,790,230 |
| 2024-11-19 | 6.290 | 6.590 | 6.130 | 6.590 | 6.543 | 15,876,065 |
| 2024-11-18 | 6.220 | 6.390 | 6.030 | 6.260 | 6.215 | 10,545,275 |
| 2024-11-15 | 6.370 | 6.510 | 6.130 | 6.180 | 6.136 | 10,371,325 |
| 2024-11-14 | 6.520 | 6.600 | 6.360 | 6.390 | 6.344 | 8,478,764 |
| 2024-11-13 | 6.450 | 6.670 | 6.270 | 6.610 | 6.563 | 15,953,888 |
| 2024-11-12 | 6.660 | 6.720 | 6.400 | 6.450 | 6.404 | 18,386,253 |
| 2024-11-11 | 6.680 | 6.840 | 6.440 | 6.650 | 6.603 | 22,372,409 |
| 2024-11-08 | 6.860 | 7.070 | 6.640 | 6.740 | 6.692 | 36,019,425 |
| 2024-11-07 | 6.680 | 7.330 | 6.300 | 7.130 | 7.079 | 68,522,728 |
| 2024-11-06 | 5.620 | 6.680 | 5.540 | 6.680 | 6.632 | 36,257,225 |
| 2024-11-05 | 5.500 | 5.590 | 5.440 | 5.570 | 5.530 | 7,878,538 |
| 2024-11-04 | 5.310 | 5.410 | 5.310 | 5.400 | 5.362 | 4,714,630 |
| 2024-11-01 | 5.560 | 5.590 | 5.300 | 5.320 | 5.282 | 8,120,815 |
| 2024-10-31 | 5.530 | 5.640 | 5.490 | 5.570 | 5.530 | 9,244,465 |
| 2024-10-30 | 5.440 | 5.550 | 5.400 | 5.470 | 5.431 | 8,236,925 |
| 2024-10-29 | 5.670 | 5.680 | 5.400 | 5.420 | 5.381 | 13,663,850 |
| 2024-10-28 | 5.400 | 5.690 | 5.390 | 5.660 | 5.620 | 18,484,639 |
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.