Anhui Zhonghuan Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.400 | 5.690 | 5.390 | 5.660 | 5.620 | 18,484,639 |
| 2024-10-25 | 5.500 | 5.550 | 5.320 | 5.420 | 5.381 | 18,757,835 |
| 2024-10-24 | 5.110 | 5.600 | 5.110 | 5.480 | 5.441 | 26,934,018 |
| 2024-10-23 | 5.100 | 5.170 | 5.070 | 5.120 | 5.084 | 8,624,661 |
| 2024-10-22 | 5.050 | 5.140 | 5.000 | 5.120 | 5.084 | 8,154,200 |
| 2024-10-21 | 5.100 | 5.160 | 4.980 | 5.020 | 4.984 | 8,706,290 |
| 2024-10-18 | 4.890 | 5.100 | 4.840 | 5.010 | 4.974 | 8,396,446 |
| 2024-10-17 | 5.010 | 5.060 | 4.880 | 4.880 | 4.845 | 6,562,055 |
| 2024-10-16 | 4.900 | 5.090 | 4.860 | 4.990 | 4.954 | 9,305,647 |
| 2024-10-15 | 5.160 | 5.190 | 5.060 | 5.070 | 5.034 | 6,296,865 |
| 2024-10-14 | 5.160 | 5.260 | 5.010 | 5.200 | 5.163 | 9,465,775 |
| 2024-10-11 | 5.180 | 5.180 | 4.900 | 4.940 | 4.905 | 7,586,612 |
| 2024-10-10 | 5.140 | 5.350 | 5.070 | 5.200 | 5.163 | 10,897,209 |
| 2024-10-09 | 5.580 | 5.580 | 5.060 | 5.070 | 5.034 | 15,517,540 |
| 2024-10-08 | 6.180 | 6.180 | 5.390 | 5.750 | 5.709 | 24,184,401 |
| 2024-09-30 | 4.850 | 5.420 | 4.770 | 5.300 | 5.262 | 17,226,633 |
| 2024-09-27 | 4.600 | 4.770 | 4.520 | 4.710 | 4.676 | 8,816,640 |
| 2024-09-26 | 4.390 | 4.530 | 4.390 | 4.530 | 4.498 | 3,384,360 |
| 2024-09-25 | 4.420 | 4.500 | 4.380 | 4.400 | 4.369 | 4,886,215 |
| 2024-09-24 | 4.200 | 4.380 | 4.200 | 4.380 | 4.349 | 4,797,014 |
| 2024-09-23 | 4.230 | 4.250 | 4.190 | 4.200 | 4.170 | 2,114,380 |
| 2024-09-20 | 4.280 | 4.280 | 4.210 | 4.240 | 4.210 | 2,562,075 |
| 2024-09-19 | 4.160 | 4.280 | 4.150 | 4.270 | 4.240 | 3,570,055 |
| 2024-09-18 | 4.260 | 4.300 | 4.120 | 4.140 | 4.111 | 4,643,080 |
| 2024-09-13 | 4.270 | 4.460 | 4.270 | 4.320 | 4.289 | 7,368,916 |
| 2024-09-12 | 4.280 | 4.320 | 4.240 | 4.250 | 4.220 | 1,716,540 |
| 2024-09-11 | 4.260 | 4.300 | 4.230 | 4.270 | 4.240 | 2,022,500 |
| 2024-09-10 | 4.230 | 4.270 | 4.190 | 4.260 | 4.230 | 1,896,940 |
| 2024-09-09 | 4.200 | 4.250 | 4.160 | 4.220 | 4.190 | 1,448,220 |
| 2024-09-06 | 4.300 | 4.310 | 4.200 | 4.210 | 4.180 | 1,635,300 |
| 2024-09-05 | 4.250 | 4.310 | 4.240 | 4.300 | 4.269 | 2,000,700 |
| 2024-09-04 | 4.260 | 4.280 | 4.220 | 4.230 | 4.200 | 1,824,400 |
| 2024-09-03 | 4.220 | 4.280 | 4.220 | 4.270 | 4.240 | 2,192,510 |
| 2024-09-02 | 4.310 | 4.360 | 4.220 | 4.240 | 4.210 | 3,142,254 |
| 2024-08-30 | 4.280 | 4.380 | 4.250 | 4.330 | 4.299 | 2,846,995 |
| 2024-08-29 | 4.220 | 4.280 | 4.170 | 4.270 | 4.240 | 2,971,980 |
| 2024-08-28 | 4.190 | 4.280 | 4.150 | 4.220 | 4.190 | 3,022,820 |
| 2024-08-27 | 4.340 | 4.340 | 4.180 | 4.210 | 4.180 | 3,302,804 |
| 2024-08-26 | 4.220 | 4.350 | 4.200 | 4.350 | 4.319 | 3,264,650 |
| 2024-08-23 | 4.290 | 4.300 | 4.190 | 4.240 | 4.210 | 2,441,830 |
| 2024-08-22 | 4.400 | 4.430 | 4.270 | 4.290 | 4.259 | 3,206,690 |
| 2024-08-21 | 4.440 | 4.450 | 4.370 | 4.390 | 4.359 | 2,894,285 |
| 2024-08-20 | 4.540 | 4.560 | 4.420 | 4.440 | 4.408 | 3,587,016 |
| 2024-08-19 | 4.500 | 4.580 | 4.400 | 4.580 | 4.547 | 6,249,721 |
| 2024-08-16 | 4.560 | 4.560 | 4.460 | 4.510 | 4.478 | 5,523,590 |
| 2024-08-15 | 4.530 | 4.610 | 4.510 | 4.530 | 4.498 | 5,228,855 |
| 2024-08-14 | 4.580 | 4.700 | 4.560 | 4.560 | 4.528 | 8,318,660 |
| 2024-08-13 | 4.600 | 4.840 | 4.480 | 4.640 | 4.607 | 13,824,360 |
| 2024-08-12 | 4.560 | 5.040 | 4.560 | 4.670 | 4.637 | 16,665,045 |
| 2024-08-09 | 4.430 | 4.460 | 4.390 | 4.400 | 4.369 | 2,283,800 |
| 2024-08-08 | 4.370 | 4.420 | 4.320 | 4.400 | 4.369 | 1,864,290 |
| 2024-08-07 | 4.400 | 4.410 | 4.320 | 4.390 | 4.359 | 1,752,360 |
| 2024-08-06 | 4.300 | 4.390 | 4.300 | 4.370 | 4.339 | 2,559,670 |
| 2024-08-05 | 4.360 | 4.430 | 4.270 | 4.270 | 4.240 | 2,615,895 |
| 2024-08-02 | 4.400 | 4.470 | 4.380 | 4.390 | 4.359 | 2,425,380 |
| 2024-08-01 | 4.480 | 4.490 | 4.430 | 4.450 | 4.418 | 2,567,280 |
| 2024-07-31 | 4.370 | 4.490 | 4.320 | 4.480 | 4.448 | 3,071,239 |
| 2024-07-30 | 4.300 | 4.380 | 4.300 | 4.360 | 4.329 | 1,795,300 |
| 2024-07-29 | 4.300 | 4.350 | 4.250 | 4.330 | 4.299 | 2,073,885 |
| 2024-07-26 | 4.330 | 4.390 | 4.290 | 4.310 | 4.279 | 2,225,275 |
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.