Anhui Chaoyue Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 30.600 | 31.220 | 28.770 | 28.770 | 28.770 | 5,254,958 |
| 2024-10-28 | 29.680 | 30.840 | 29.320 | 30.540 | 30.540 | 5,923,124 |
| 2024-10-25 | 29.250 | 30.250 | 28.800 | 29.720 | 29.720 | 5,548,500 |
| 2024-10-24 | 30.010 | 31.330 | 29.200 | 29.720 | 29.720 | 6,751,965 |
| 2024-10-23 | 30.070 | 34.300 | 29.110 | 31.970 | 31.970 | 10,594,112 |
| 2024-10-22 | 29.060 | 32.000 | 29.030 | 31.010 | 31.010 | 10,040,572 |
| 2024-10-21 | 29.640 | 32.950 | 29.360 | 30.200 | 30.200 | 15,130,230 |
| 2024-10-18 | 24.010 | 29.220 | 23.960 | 29.220 | 29.220 | 10,636,199 |
| 2024-10-17 | 25.100 | 25.300 | 24.040 | 24.350 | 24.350 | 4,479,463 |
| 2024-10-16 | 24.010 | 24.990 | 23.600 | 24.500 | 24.500 | 3,102,200 |
| 2024-10-15 | 24.590 | 25.090 | 24.280 | 24.600 | 24.600 | 3,743,600 |
| 2024-10-14 | 23.910 | 24.880 | 23.450 | 24.840 | 24.840 | 4,113,758 |
| 2024-10-11 | 25.270 | 25.850 | 23.300 | 23.990 | 23.990 | 4,847,400 |
| 2024-10-10 | 25.830 | 27.000 | 24.570 | 25.510 | 25.510 | 5,467,846 |
| 2024-10-09 | 28.220 | 30.000 | 25.400 | 26.000 | 26.000 | 7,665,304 |
| 2024-10-08 | 31.050 | 31.170 | 27.570 | 30.690 | 30.690 | 9,733,738 |
| 2024-09-30 | 23.500 | 26.600 | 22.880 | 26.450 | 26.450 | 9,391,421 |
| 2024-09-27 | 21.360 | 23.760 | 21.130 | 22.660 | 22.660 | 8,010,913 |
| 2024-09-26 | 20.800 | 21.200 | 20.580 | 21.120 | 21.120 | 5,418,746 |
| 2024-09-25 | 20.560 | 21.520 | 20.500 | 21.200 | 21.200 | 8,225,746 |
| 2024-09-24 | 19.330 | 22.300 | 19.330 | 21.240 | 21.240 | 8,439,021 |
| 2024-09-23 | 18.940 | 19.650 | 18.510 | 19.530 | 19.530 | 3,309,292 |
| 2024-09-20 | 19.050 | 19.070 | 18.600 | 18.720 | 18.720 | 1,680,700 |
| 2024-09-19 | 18.910 | 19.290 | 18.600 | 19.070 | 19.070 | 2,308,790 |
| 2024-09-18 | 18.830 | 19.150 | 18.270 | 18.430 | 18.430 | 1,756,300 |
| 2024-09-13 | 19.260 | 19.550 | 18.820 | 18.820 | 18.820 | 2,281,790 |
| 2024-09-12 | 19.380 | 19.850 | 19.340 | 19.340 | 19.340 | 2,540,800 |
| 2024-09-11 | 19.360 | 19.950 | 19.210 | 19.480 | 19.480 | 2,456,900 |
| 2024-09-10 | 19.700 | 19.880 | 19.090 | 19.490 | 19.490 | 3,423,396 |
| 2024-09-09 | 20.670 | 20.670 | 19.670 | 19.890 | 19.890 | 3,804,296 |
| 2024-09-06 | 19.850 | 20.850 | 19.440 | 20.700 | 20.700 | 6,716,940 |
| 2024-09-05 | 19.770 | 20.120 | 19.610 | 19.840 | 19.840 | 2,870,190 |
| 2024-09-04 | 19.900 | 20.300 | 19.740 | 19.830 | 19.830 | 4,511,037 |
| 2024-09-03 | 19.650 | 21.880 | 19.410 | 20.750 | 20.750 | 7,471,212 |
| 2024-09-02 | 19.370 | 22.180 | 19.060 | 20.590 | 20.590 | 8,464,649 |
| 2024-08-30 | 18.400 | 19.140 | 18.220 | 18.830 | 18.830 | 3,741,779 |
| 2024-08-29 | 17.740 | 18.940 | 17.740 | 18.530 | 18.530 | 3,399,827 |
| 2024-08-28 | 17.820 | 19.210 | 17.410 | 18.230 | 18.230 | 3,468,000 |
| 2024-08-27 | 18.070 | 18.250 | 17.580 | 17.890 | 17.890 | 2,345,800 |
| 2024-08-26 | 17.590 | 18.750 | 17.210 | 18.320 | 18.320 | 3,451,670 |
| 2024-08-23 | 19.400 | 19.780 | 17.670 | 17.760 | 17.760 | 4,406,722 |
| 2024-08-22 | 18.810 | 18.880 | 18.090 | 18.210 | 18.210 | 2,228,833 |
| 2024-08-21 | 18.000 | 18.770 | 17.950 | 18.600 | 18.600 | 3,754,400 |
| 2024-08-20 | 18.290 | 19.290 | 18.040 | 18.060 | 18.060 | 4,819,400 |
| 2024-08-19 | 20.520 | 20.990 | 19.690 | 19.800 | 19.800 | 5,511,490 |
| 2024-08-16 | 19.810 | 20.190 | 19.180 | 19.180 | 19.180 | 3,010,400 |
| 2024-08-15 | 19.580 | 20.200 | 19.400 | 20.200 | 20.200 | 3,774,410 |
| 2024-08-14 | 19.770 | 20.820 | 19.510 | 20.250 | 20.250 | 4,511,237 |
| 2024-08-13 | 20.000 | 20.090 | 18.810 | 19.780 | 19.780 | 4,569,394 |
| 2024-08-12 | 21.380 | 21.970 | 20.200 | 20.540 | 20.540 | 6,297,500 |
| 2024-08-09 | 20.270 | 20.400 | 19.680 | 20.050 | 20.050 | 3,406,700 |
| 2024-08-08 | 20.530 | 20.580 | 19.930 | 20.270 | 20.270 | 3,667,237 |
| 2024-08-07 | 20.540 | 21.020 | 20.540 | 20.790 | 20.790 | 3,494,649 |
| 2024-08-06 | 20.210 | 20.860 | 19.810 | 20.680 | 20.680 | 5,073,873 |
| 2024-08-05 | 21.450 | 21.940 | 20.100 | 20.210 | 20.210 | 6,586,208 |
| 2024-08-02 | 22.970 | 22.970 | 21.400 | 21.420 | 21.420 | 6,626,565 |
| 2024-08-01 | 22.490 | 23.700 | 22.270 | 22.900 | 22.900 | 8,315,801 |
| 2024-07-31 | 22.000 | 24.190 | 21.660 | 23.050 | 23.050 | 10,932,511 |
| 2024-07-30 | 26.010 | 29.190 | 23.400 | 23.650 | 23.650 | 14,385,467 |
| 2024-07-29 | 21.110 | 25.850 | 20.500 | 25.850 | 25.850 | 14,513,314 |
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.