Anhui Chaoyue Environmental Protection Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.790	17.000	15.510	16.950	16.950	2,486,641
2026-07-20	18.040	18.530	16.620	16.820	16.820	2,243,801
2026-07-17	18.550	19.000	17.800	17.910	17.910	1,822,100
2026-07-16	18.490	19.040	18.220	18.690	18.690	1,490,700
2026-07-15	18.160	18.690	17.990	18.490	18.490	1,460,200
2026-07-14	17.760	18.280	17.260	18.160	18.160	1,659,300
2026-07-13	17.990	18.390	17.460	17.680	17.680	2,245,300
2026-07-10	17.750	18.550	17.380	18.170	18.170	3,187,400
2026-07-09	17.740	19.070	17.030	18.310	18.310	3,636,588
2026-07-08	18.110	18.380	17.500	17.740	17.740	1,292,100
2026-07-07	18.650	18.970	18.000	18.110	18.110	1,798,300
2026-07-06	18.770	19.690	18.630	18.870	18.870	1,973,616
2026-07-03	18.380	18.780	18.020	18.650	18.650	1,746,600
2026-07-02	18.390	19.130	18.140	18.270	18.270	1,881,100
2026-07-01	17.800	18.650	17.590	18.380	18.380	1,798,200
2026-06-30	18.170	18.420	17.700	17.860	17.860	1,702,700
2026-06-29	18.200	18.800	17.320	18.260	18.260	2,196,600
2026-06-26	18.280	18.320	17.700	17.870	17.870	1,298,700
2026-06-25	19.010	19.010	18.190	18.280	18.280	1,832,400
2026-06-24	19.760	19.950	18.760	18.960	18.960	1,708,700
2026-06-23	19.600	20.280	19.180	19.740	19.740	1,902,489
2026-06-22	18.890	19.440	18.400	19.380	19.380	1,535,494
2026-06-18	19.280	19.530	19.000	19.100	19.100	1,248,400
2026-06-17	20.020	20.020	19.320	19.370	19.370	1,354,963
2026-06-16	19.710	20.160	19.340	19.910	19.910	1,439,700
2026-06-15	20.240	20.820	19.660	19.960	19.960	1,567,900
2026-06-12	20.400	20.570	19.680	20.150	20.150	1,379,300
2026-06-11	19.990	20.430	19.450	19.950	19.950	1,508,900
2026-06-10	20.570	20.670	19.550	20.190	20.190	1,734,800
2026-06-09	20.490	21.060	20.300	20.670	20.670	1,795,100
2026-06-08	20.830	21.300	19.760	20.160	20.160	1,836,300
2026-06-05	20.490	21.580	20.000	21.010	21.010	1,730,500
2026-06-04	20.880	21.300	20.300	20.500	20.500	1,427,200
2026-06-03	21.520	21.670	20.810	21.080	21.080	1,817,000
2026-06-02	22.380	22.500	21.250	21.520	21.520	1,724,200
2026-06-01	21.250	22.340	21.010	22.010	22.010	1,752,550
2026-05-29	22.180	22.480	21.030	21.250	21.250	1,516,300
2026-05-28	21.870	22.500	21.500	22.180	22.180	1,716,300
2026-05-27	22.710	22.830	21.730	22.090	22.090	1,694,800
2026-05-26	23.340	23.440	22.500	22.660	22.660	1,831,300
2026-05-25	24.190	24.650	23.100	23.440	23.440	1,780,050
2026-05-22	23.640	24.390	23.490	24.190	24.190	1,739,300
2026-05-21	24.920	25.070	23.510	23.640	23.640	1,716,300
2026-05-20	25.180	25.180	24.520	24.890	24.890	1,367,500
2026-05-19	25.490	25.650	24.800	25.210	25.210	1,413,300
2026-05-18	24.870	25.530	24.720	25.440	25.440	1,490,700
2026-05-15	25.560	25.600	24.790	25.150	25.150	1,700,100
2026-05-14	25.400	25.880	25.120	25.460	25.460	1,764,500
2026-05-13	25.410	25.630	25.100	25.400	25.400	1,961,900
2026-05-12	25.730	25.800	25.030	25.130	25.130	2,595,529
2026-05-11	25.660	25.920	25.360	25.680	25.680	2,601,877
2026-05-08	25.600	25.750	25.160	25.360	25.360	3,133,958
2026-05-07	24.630	26.200	24.610	25.700	25.700	5,716,400
2026-05-06	26.930	27.270	24.780	24.950	24.950	7,097,165
2026-04-30	25.120	27.960	24.870	27.000	27.000	6,090,434
2026-04-29	24.390	25.400	23.800	25.050	25.050	2,057,000
2026-04-28	24.300	24.450	24.070	24.380	24.380	1,455,200
2026-04-27	23.860	24.230	23.260	24.220	24.220	1,803,600
2026-04-24	23.140	23.790	22.860	23.760	23.760	1,824,300
2026-04-23	23.020	23.500	22.590	23.150	23.150	1,767,299

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.