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
2026-01-19	23.290	26.770	23.290	24.910	24.910	9,574,087
2026-01-16	22.860	25.770	22.470	24.220	24.220	6,497,531
2026-01-15	22.890	23.090	22.560	22.750	22.750	1,571,298
2026-01-14	22.750	23.260	22.350	23.120	23.120	3,104,929
2026-01-13	22.200	23.660	21.880	22.770	22.770	3,209,829
2026-01-12	21.920	22.390	21.650	22.160	22.160	1,846,042
2026-01-09	21.540	21.940	21.450	21.870	21.870	1,751,096
2026-01-08	21.120	21.680	21.120	21.530	21.530	1,759,200
2026-01-07	21.820	22.030	21.060	21.180	21.180	2,245,300
2026-01-06	22.360	22.730	21.770	21.840	21.840	2,345,400
2026-01-05	21.690	22.630	21.570	22.330	22.330	3,732,700
2025-12-31	21.990	22.090	21.000	21.480	21.480	3,047,100
2025-12-30	21.170	21.450	20.820	21.120	21.120	1,145,903
2025-12-29	21.270	21.980	21.010	21.310	21.310	1,697,300
2025-12-26	21.280	21.800	20.940	21.210	21.210	1,421,913
2025-12-25	21.100	21.270	20.690	21.200	21.200	1,397,700
2025-12-24	20.760	21.120	20.700	21.010	21.010	1,110,500
2025-12-23	21.100	21.100	20.470	20.760	20.760	1,425,201
2025-12-22	21.720	21.720	21.010	21.050	21.050	1,610,360
2025-12-19	20.830	21.560	20.680	21.520	21.520	1,280,500
2025-12-18	20.180	20.960	20.130	20.830	20.830	1,634,600
2025-12-17	20.180	20.700	19.740	20.320	20.320	1,376,000
2025-12-16	20.900	20.930	20.000	20.190	20.190	1,166,900
2025-12-15	20.860	21.050	20.420	20.740	20.740	1,617,600
2025-12-12	21.090	21.560	20.810	20.860	20.860	1,340,900
2025-12-11	21.550	22.270	21.010	21.090	21.090	1,925,100
2025-12-10	22.000	22.130	21.450	21.550	21.550	1,227,300
2025-12-09	22.350	22.410	21.970	21.970	21.970	835,300
2025-12-08	22.200	22.590	22.090	22.280	22.280	1,360,300
2025-12-05	21.710	22.210	21.490	22.090	22.090	1,133,500
2025-12-04	22.340	22.570	21.680	21.720	21.720	1,270,300
2025-12-03	22.870	22.880	22.090	22.230	22.230	1,277,890
2025-12-02	23.040	23.050	22.500	22.760	22.760	1,219,600
2025-12-01	23.250	23.550	22.870	22.940	22.940	1,203,700
2025-11-28	23.190	23.230	22.820	23.190	23.190	1,244,400
2025-11-27	22.640	23.390	22.480	23.190	23.190	1,710,200
2025-11-26	23.410	23.690	22.620	22.710	22.710	1,186,700
2025-11-25	23.380	23.650	23.140	23.300	23.300	1,192,913
2025-11-24	22.900	23.350	22.570	23.270	23.270	1,778,000
2025-11-21	24.180	24.470	22.360	22.590	22.590	2,419,700
2025-11-20	24.580	24.780	24.080	24.170	24.170	1,716,800
2025-11-19	24.980	25.230	24.400	24.520	24.520	1,826,474
2025-11-18	25.560	25.940	24.760	25.000	25.000	2,675,500
2025-11-17	25.600	26.480	25.110	25.580	25.580	4,102,000
2025-11-14	25.200	25.950	24.710	25.220	25.220	4,720,086
2025-11-13	23.890	26.320	23.500	25.200	25.200	5,636,836
2025-11-12	23.700	24.580	23.540	24.050	24.050	2,812,313
2025-11-11	23.690	23.700	23.380	23.610	23.610	1,683,600
2025-11-10	24.020	24.310	23.460	23.550	23.550	2,764,200
2025-11-07	23.210	25.130	22.870	23.890	23.890	4,068,939
2025-11-06	23.150	23.370	22.510	23.210	23.210	1,560,800
2025-11-05	22.900	23.260	22.680	23.150	23.150	1,451,400
2025-11-04	22.870	23.150	22.640	23.010	23.010	1,455,600
2025-11-03	22.890	23.150	22.560	22.870	22.870	1,393,100
2025-10-31	22.240	22.950	22.100	22.830	22.830	1,759,359
2025-10-30	22.500	22.670	22.080	22.120	22.120	1,266,300
2025-10-29	23.000	23.000	22.200	22.390	22.390	1,421,500
2025-10-28	22.590	23.100	22.590	22.890	22.890	1,492,000
2025-10-27	22.660	22.980	22.330	22.710	22.710	1,720,358
2025-10-24	22.940	23.180	22.510	22.660	22.660	2,301,800

← NewerPage 4 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.