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
2025-04-25	21.380	21.380	20.540	20.620	20.620	850,200
2025-04-24	21.360	21.550	20.670	20.940	20.940	1,303,400
2025-04-23	21.310	21.800	21.010	21.430	21.430	1,704,800
2025-04-22	20.510	21.750	20.270	20.900	20.900	2,134,000
2025-04-21	20.000	20.550	19.630	20.400	20.400	911,200
2025-04-18	20.650	20.710	20.010	20.150	20.150	954,000
2025-04-17	20.390	20.820	20.110	20.500	20.500	801,423
2025-04-16	20.770	20.790	19.970	20.350	20.350	992,600
2025-04-15	21.250	21.250	20.600	20.780	20.780	840,900
2025-04-14	20.600	20.950	20.500	20.680	20.680	1,263,600
2025-04-11	20.580	20.690	20.110	20.250	20.250	1,003,900
2025-04-10	20.110	20.680	20.020	20.250	20.250	1,772,000
2025-04-09	18.520	19.770	17.180	19.600	19.600	2,041,000
2025-04-08	18.070	19.270	18.010	18.840	18.840	1,779,913
2025-04-07	21.250	21.370	18.250	18.250	18.250	1,873,223
2025-04-03	22.560	23.300	22.220	22.810	22.810	1,310,485
2025-04-02	22.500	22.790	22.360	22.670	22.670	836,500
2025-04-01	22.200	22.960	22.200	22.580	22.580	1,286,717
2025-03-31	22.650	22.690	21.700	22.260	22.260	1,216,300
2025-03-28	22.690	22.760	22.070	22.070	22.070	1,020,100
2025-03-27	23.210	23.240	22.500	22.600	22.600	1,145,200
2025-03-26	22.860	23.600	22.650	23.260	23.260	1,345,700
2025-03-25	23.110	23.500	22.470	22.630	22.630	1,075,600
2025-03-24	23.900	24.150	22.600	23.090	23.090	1,793,761
2025-03-21	24.460	24.640	23.990	24.010	24.010	1,405,900
2025-03-20	25.110	25.400	24.590	24.690	24.690	1,863,800
2025-03-19	25.090	25.490	24.780	24.960	24.960	1,761,200
2025-03-18	24.560	25.200	24.550	25.020	25.020	2,299,200
2025-03-17	24.400	25.430	24.230	24.890	24.890	2,665,300
2025-03-14	23.870	24.500	23.670	24.400	24.400	1,612,100
2025-03-13	24.240	24.410	23.510	23.880	23.880	1,490,900
2025-03-12	24.600	24.660	24.310	24.330	24.330	1,407,200
2025-03-11	24.650	24.690	23.950	24.590	24.590	1,844,400
2025-03-10	24.590	24.980	24.590	24.780	24.780	1,698,800
2025-03-07	24.550	25.050	24.130	24.800	24.800	2,382,700
2025-03-06	24.790	24.960	24.390	24.750	24.750	2,288,300
2025-03-05	24.900	24.900	24.300	24.480	24.480	2,030,577
2025-03-04	24.260	24.830	24.260	24.700	24.700	2,042,177
2025-03-03	23.950	24.800	23.860	24.580	24.580	2,770,477
2025-02-28	24.020	24.470	23.910	23.940	23.940	2,038,800
2025-02-27	24.580	24.750	23.880	24.290	24.290	2,557,400
2025-02-26	24.670	24.980	24.370	24.540	24.540	2,744,400
2025-02-25	24.500	25.740	24.330	24.740	24.740	4,314,283
2025-02-24	26.960	26.990	24.930	25.140	25.140	7,130,360
2025-02-21	26.500	27.270	26.000	27.000	27.000	4,963,808
2025-02-20	25.210	27.780	24.820	26.500	26.500	6,905,295
2025-02-19	24.220	25.520	24.030	25.280	25.280	3,647,141
2025-02-18	24.730	25.690	23.820	24.480	24.480	4,236,613
2025-02-17	23.450	24.630	23.250	24.510	24.510	3,998,754
2025-02-14	23.850	24.090	23.180	23.550	23.550	2,287,536
2025-02-13	24.100	24.580	23.550	23.600	23.600	3,228,600
2025-02-12	23.520	24.220	23.320	23.870	23.870	3,007,077
2025-02-11	22.900	24.880	22.410	23.950	23.950	4,788,020
2025-02-10	22.570	22.900	22.190	22.900	22.900	2,199,700
2025-02-07	22.270	22.690	22.010	22.340	22.340	2,650,600
2025-02-06	22.210	22.810	21.670	22.290	22.290	3,011,740
2025-02-05	21.990	22.300	21.860	22.120	22.120	1,584,200
2025-01-27	22.010	22.570	21.620	21.790	21.790	1,657,600
2025-01-24	21.870	21.980	21.510	21.790	21.790	1,255,300
2025-01-23	22.180	22.800	21.870	21.870	21.870	1,492,200

← NewerPage 7 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.