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
2026-04-22	23.130	23.350	22.800	23.150	23.150	1,545,799
2026-04-21	22.750	23.650	22.500	23.250	23.250	2,578,459
2026-04-20	22.550	22.800	22.240	22.750	22.750	1,034,871
2026-04-17	22.860	22.860	22.220	22.340	22.340	1,466,601
2026-04-16	22.010	23.010	21.890	22.860	22.860	1,408,700
2026-04-15	22.550	22.550	21.900	22.020	22.020	1,120,900
2026-04-14	22.450	22.540	22.080	22.320	22.320	1,011,300
2026-04-13	22.140	22.400	21.800	22.400	22.400	1,102,200
2026-04-10	21.910	22.550	21.890	22.200	22.200	1,133,900
2026-04-09	22.460	22.590	21.680	21.790	21.790	993,005
2026-04-08	21.950	22.800	21.720	22.660	22.660	1,711,705
2026-04-07	20.710	21.600	20.500	21.490	21.490	1,591,400
2026-04-03	21.640	21.870	20.610	20.730	20.730	1,465,000
2026-04-02	22.390	22.460	21.380	21.570	21.570	1,381,500
2026-04-01	22.500	22.730	22.010	22.350	22.350	1,300,800
2026-03-31	22.770	22.950	22.000	22.060	22.060	1,277,500
2026-03-30	22.480	22.850	22.050	22.550	22.550	1,441,159
2026-03-27	21.950	22.830	21.560	22.500	22.500	1,880,465
2026-03-26	22.980	22.980	22.080	22.210	22.210	1,543,900
2026-03-25	22.800	23.080	22.500	22.850	22.850	2,211,700
2026-03-24	21.580	22.440	21.220	22.320	22.320	2,543,599
2026-03-23	22.060	22.390	21.000	21.110	21.110	2,619,799
2026-03-20	23.600	23.740	22.360	22.480	22.480	2,240,999
2026-03-19	24.310	24.360	23.340	23.420	23.420	1,123,900
2026-03-18	23.740	24.410	23.470	24.320	24.320	1,427,400
2026-03-17	24.480	24.480	23.600	23.630	23.630	1,175,600
2026-03-16	24.210	24.640	24.030	24.350	24.350	991,000
2026-03-13	24.510	24.920	24.190	24.350	24.350	1,394,500
2026-03-12	25.200	25.250	24.320	24.430	24.430	1,578,486
2026-03-11	25.700	25.700	24.970	25.110	25.110	1,518,100
2026-03-10	24.770	25.590	24.770	25.530	25.530	1,631,436
2026-03-09	24.910	25.190	24.260	24.770	24.770	1,711,700
2026-03-06	24.250	25.320	24.020	25.300	25.300	1,753,450
2026-03-05	24.800	24.900	24.000	24.240	24.240	1,766,484
2026-03-04	24.700	24.750	23.710	24.190	24.190	2,072,893
2026-03-03	24.910	25.230	23.890	23.950	23.950	2,458,571
2026-03-02	25.350	25.700	24.700	24.910	24.910	2,454,300
2026-02-27	26.040	26.170	25.340	25.600	25.600	2,049,900
2026-02-26	25.960	26.090	25.540	26.040	26.040	1,516,800
2026-02-25	26.100	26.290	25.770	25.830	25.830	1,638,636
2026-02-24	25.790	26.290	25.480	26.120	26.120	2,007,400
2026-02-13	24.990	25.510	24.660	25.280	25.280	1,082,500
2026-02-12	25.080	25.290	24.750	25.000	25.000	1,288,800
2026-02-11	25.110	25.280	24.850	25.110	25.110	1,077,300
2026-02-10	25.160	25.360	24.890	24.980	24.980	1,912,700
2026-02-09	24.790	25.370	24.670	25.160	25.160	1,792,200
2026-02-06	24.140	24.950	23.940	24.660	24.660	1,922,300
2026-02-05	24.360	24.750	24.170	24.250	24.250	1,285,700
2026-02-04	24.200	24.590	24.200	24.350	24.350	1,485,210
2026-02-03	23.830	24.200	23.700	24.190	24.190	1,507,954
2026-02-02	23.630	24.180	23.470	23.630	23.630	2,641,050
2026-01-30	23.630	24.040	23.000	23.710	23.710	2,841,803
2026-01-29	24.700	24.820	23.430	23.650	23.650	3,138,400
2026-01-28	23.990	24.800	23.730	24.430	24.430	3,933,900
2026-01-27	24.350	24.350	23.000	23.970	23.970	2,827,112
2026-01-26	24.310	24.580	23.770	24.520	24.520	3,370,546
2026-01-23	24.160	24.320	23.950	24.160	24.160	2,364,842
2026-01-22	24.310	24.500	23.830	24.190	24.190	3,507,464
2026-01-21	24.710	25.030	24.180	24.310	24.310	4,117,380
2026-01-20	24.670	26.000	24.000	24.620	24.620	6,856,651

← NewerPage 3 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.