Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.090 | 8.310 | 7.930 | 8.200 | 8.200 | 2,214,949 |
| 2026-10-19 | 8.260 | 8.330 | 7.810 | 8.000 | 8.000 | 3,673,683 |
| 2026-10-16 | 8.480 | 8.580 | 8.240 | 8.350 | 8.350 | 2,450,837 |
| 2026-10-15 | 8.330 | 8.490 | 8.140 | 8.200 | 8.200 | 2,692,155 |
| 2026-10-14 | 8.850 | 8.900 | 8.420 | 8.440 | 8.440 | 2,769,293 |
| 2026-10-13 | 8.620 | 8.980 | 8.260 | 8.910 | 8.910 | 3,399,438 |
| 2026-10-12 | 9.010 | 9.040 | 8.610 | 8.710 | 8.710 | 3,265,305 |
| 2026-10-09 | 9.000 | 9.040 | 8.490 | 9.000 | 9.000 | 2,875,910 |
| 2026-10-08 | 9.110 | 9.330 | 8.910 | 9.040 | 9.040 | 3,299,337 |
| 2026-09-30 | 9.400 | 9.480 | 8.930 | 9.100 | 9.100 | 3,128,741 |
| 2026-09-29 | 9.130 | 9.460 | 9.010 | 9.330 | 9.330 | 2,998,909 |
| 2026-09-28 | 9.240 | 9.390 | 8.970 | 9.150 | 9.150 | 3,127,401 |
| 2026-09-24 | 9.420 | 9.440 | 9.210 | 9.300 | 9.300 | 2,817,057 |
| 2026-09-23 | 9.280 | 9.390 | 9.170 | 9.310 | 9.310 | 2,277,827 |
| 2026-09-22 | 9.150 | 9.420 | 9.110 | 9.280 | 9.280 | 2,917,507 |
| 2026-09-21 | 9.020 | 9.210 | 8.960 | 9.150 | 9.150 | 3,425,983 |
| 2026-09-18 | 9.110 | 9.250 | 8.940 | 8.960 | 8.960 | 3,602,985 |
| 2026-09-17 | 8.940 | 9.050 | 8.770 | 9.030 | 9.030 | 3,742,138 |
| 2026-09-16 | 8.880 | 9.000 | 8.720 | 8.960 | 8.960 | 2,831,194 |
| 2026-09-15 | 9.190 | 9.340 | 8.840 | 8.890 | 8.890 | 3,834,431 |
| 2026-09-14 | 9.150 | 9.380 | 9.030 | 9.270 | 9.270 | 3,920,211 |
| 2026-09-11 | 9.460 | 9.510 | 8.950 | 9.190 | 9.190 | 4,024,184 |
| 2026-09-10 | 9.600 | 9.930 | 9.500 | 9.590 | 9.590 | 2,559,609 |
| 2026-09-09 | 9.860 | 9.880 | 9.700 | 9.760 | 9.760 | 2,616,430 |
| 2026-09-08 | 9.850 | 9.910 | 9.770 | 9.860 | 9.860 | 2,087,872 |
| 2026-09-07 | 10.090 | 10.290 | 9.840 | 9.860 | 9.860 | 2,789,937 |
| 2026-09-04 | 10.130 | 10.420 | 10.030 | 10.290 | 10.290 | 2,231,881 |
| 2026-09-03 | 10.600 | 10.780 | 10.110 | 10.180 | 10.180 | 2,680,394 |
| 2026-09-02 | 10.370 | 10.620 | 10.310 | 10.600 | 10.600 | 1,984,900 |
| 2026-09-01 | 10.590 | 10.690 | 10.500 | 10.580 | 10.580 | 2,109,864 |
| 2026-08-31 | 10.300 | 10.580 | 10.200 | 10.530 | 10.530 | 3,208,438 |
| 2026-08-28 | 10.490 | 10.580 | 10.200 | 10.480 | 10.480 | 3,637,695 |
| 2026-08-27 | 10.590 | 10.720 | 10.420 | 10.590 | 10.590 | 2,498,581 |
| 2026-08-26 | 10.510 | 10.740 | 10.480 | 10.700 | 10.700 | 1,949,777 |
| 2026-08-25 | 10.220 | 10.730 | 10.220 | 10.650 | 10.650 | 2,220,120 |
| 2026-08-24 | 10.800 | 10.810 | 10.250 | 10.460 | 10.460 | 2,775,942 |
| 2026-08-21 | 10.580 | 10.740 | 10.340 | 10.690 | 10.690 | 1,989,736 |
| 2026-08-20 | 10.430 | 10.790 | 10.380 | 10.650 | 10.650 | 2,392,290 |
| 2026-08-19 | 10.410 | 10.890 | 10.310 | 10.520 | 10.520 | 4,356,681 |
| 2026-08-18 | 10.650 | 10.690 | 10.450 | 10.570 | 10.570 | 3,668,042 |
| 2026-08-17 | 10.270 | 10.760 | 10.270 | 10.630 | 10.630 | 4,095,491 |
| 2026-08-14 | 10.180 | 10.470 | 10.020 | 10.350 | 10.350 | 3,531,515 |
| 2026-08-13 | 10.320 | 10.420 | 10.110 | 10.130 | 10.130 | 2,054,642 |
| 2026-08-12 | 10.190 | 10.370 | 10.110 | 10.320 | 10.320 | 2,867,189 |
| 2026-08-11 | 9.960 | 10.510 | 9.880 | 10.160 | 10.160 | 5,100,917 |
| 2026-08-10 | 9.670 | 10.160 | 9.670 | 10.040 | 10.040 | 2,584,657 |
| 2026-08-07 | 9.780 | 9.910 | 9.480 | 9.860 | 9.860 | 1,968,162 |
| 2026-08-06 | 9.470 | 9.810 | 9.380 | 9.740 | 9.740 | 2,694,888 |
| 2026-08-05 | 9.410 | 9.540 | 9.320 | 9.440 | 9.440 | 2,132,499 |
| 2026-08-04 | 9.300 | 9.530 | 9.170 | 9.350 | 9.350 | 2,873,768 |
| 2026-08-03 | 8.820 | 9.200 | 8.790 | 9.170 | 9.170 | 3,594,498 |
| 2026-07-31 | 8.660 | 8.940 | 8.520 | 8.790 | 8.790 | 2,471,908 |
| 2026-07-30 | 8.800 | 9.030 | 8.450 | 8.610 | 8.610 | 3,460,848 |
| 2026-07-29 | 8.300 | 8.830 | 8.300 | 8.730 | 8.730 | 3,772,092 |
| 2026-07-28 | 8.270 | 8.470 | 8.220 | 8.300 | 8.300 | 2,568,072 |
| 2026-07-27 | 8.000 | 8.360 | 7.990 | 8.320 | 8.320 | 2,607,164 |
| 2026-07-24 | 8.130 | 8.240 | 7.900 | 8.050 | 8.050 | 2,886,834 |
| 2026-07-23 | 7.900 | 8.190 | 7.800 | 8.150 | 8.150 | 2,895,644 |
| 2026-07-22 | 8.190 | 8.220 | 7.860 | 7.950 | 7.950 | 2,840,559 |
| 2026-07-21 | 8.050 | 8.290 | 7.420 | 8.220 | 8.220 | 4,841,945 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 0.1350 CNY |
| 2021-06-24 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.