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
2025-10-24	22.940	23.180	22.510	22.660	22.660	2,301,800
2025-10-23	22.820	23.180	22.200	22.850	22.850	3,046,200
2025-10-22	22.350	23.890	22.270	23.250	23.250	4,136,500
2025-10-21	23.040	23.260	22.220	22.500	22.500	3,421,676
2025-10-20	22.850	23.230	22.090	22.590	22.590	4,969,076
2025-10-17	21.300	24.300	21.090	22.320	22.320	6,873,272
2025-10-16	21.490	21.490	20.920	21.090	21.090	960,000
2025-10-15	21.520	21.880	21.270	21.480	21.480	1,319,300
2025-10-14	21.560	21.980	21.310	21.510	21.510	1,554,700
2025-10-13	21.000	21.600	19.840	21.510	21.510	2,002,100
2025-10-10	21.330	21.870	21.210	21.430	21.430	1,336,500
2025-10-09	21.780	21.990	21.300	21.370	21.370	1,284,880
2025-09-30	21.970	22.120	21.600	21.780	21.780	1,516,527
2025-09-29	21.240	22.120	20.760	21.980	21.980	2,132,900
2025-09-26	21.160	21.660	20.810	21.170	21.170	1,142,959
2025-09-25	21.360	21.690	21.150	21.200	21.200	1,275,580
2025-09-24	20.730	21.570	20.510	21.450	21.450	1,739,800
2025-09-23	21.000	21.000	19.830	20.730	20.730	2,017,800
2025-09-22	21.090	21.200	20.730	20.970	20.970	1,199,800
2025-09-19	22.000	22.000	21.000	21.150	21.150	1,639,300
2025-09-18	22.300	22.380	21.400	21.600	21.600	1,702,300
2025-09-17	22.410	22.670	22.240	22.300	22.300	1,055,200
2025-09-16	22.120	22.680	21.930	22.410	22.410	1,297,900
2025-09-15	21.910	22.280	21.910	22.110	22.110	927,600
2025-09-12	22.450	22.590	21.860	22.000	22.000	1,304,522
2025-09-11	22.130	22.400	21.700	22.370	22.370	1,166,700
2025-09-10	22.160	22.660	21.940	22.230	22.230	1,034,980
2025-09-09	22.360	22.570	21.920	22.140	22.140	1,404,900
2025-09-08	22.300	22.370	21.900	22.370	22.370	1,316,700
2025-09-05	21.500	22.180	21.290	21.900	21.900	1,580,400
2025-09-04	21.330	22.140	21.130	21.500	21.500	2,147,700
2025-09-03	22.060	22.320	21.100	21.230	21.230	1,529,200
2025-09-02	22.420	22.680	21.530	22.060	22.060	1,890,717
2025-09-01	21.900	22.800	21.850	22.300	22.300	2,400,300
2025-08-29	22.440	22.680	21.850	21.930	21.930	2,074,945
2025-08-28	23.230	23.970	21.450	22.420	22.420	4,050,964
2025-08-27	24.700	25.030	23.300	23.330	23.330	2,928,264
2025-08-26	24.320	24.860	23.730	24.690	24.690	2,128,477
2025-08-25	24.890	24.940	24.270	24.370	24.370	1,749,700
2025-08-22	24.840	24.850	24.280	24.470	24.470	1,278,400
2025-08-21	24.600	24.950	24.510	24.710	24.710	1,136,876
2025-08-20	24.750	24.750	24.430	24.580	24.580	1,170,400
2025-08-19	24.130	24.970	23.720	24.770	24.770	2,516,300
2025-08-18	24.070	24.220	23.800	24.220	24.220	1,445,200
2025-08-15	23.700	24.110	23.510	23.850	23.850	1,847,900
2025-08-14	24.710	24.770	23.780	23.800	23.800	1,517,900
2025-08-13	24.990	25.410	24.600	24.620	24.620	1,707,499
2025-08-12	25.010	25.260	24.710	24.990	24.990	1,581,600
2025-08-11	25.110	25.220	24.510	24.960	24.960	1,784,900
2025-08-08	24.450	24.550	24.040	24.500	24.500	1,049,900
2025-08-07	24.350	24.540	24.100	24.460	24.460	1,081,600
2025-08-06	24.400	24.540	24.240	24.360	24.360	1,049,354
2025-08-05	24.070	24.570	24.070	24.400	24.400	1,358,000
2025-08-04	23.440	24.100	23.200	24.050	24.050	1,479,200
2025-08-01	23.180	23.960	23.180	23.510	23.510	1,467,300
2025-07-31	23.600	23.860	23.000	23.100	23.100	1,244,400
2025-07-30	23.840	23.960	23.520	23.740	23.740	1,032,000
2025-07-29	23.840	24.080	23.500	23.800	23.800	960,100
2025-07-28	24.120	24.120	23.600	23.960	23.960	1,063,499
2025-07-25	23.620	23.850	23.400	23.790	23.790	1,337,339

← NewerPage 5 of 21 · 1,218 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.