Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.090 | 5.260 | 5.040 | 5.180 | 5.180 | 1,562,148 |
| 2024-07-24 | 5.260 | 5.320 | 5.080 | 5.110 | 5.110 | 2,605,776 |
| 2024-07-23 | 5.390 | 5.500 | 5.280 | 5.280 | 5.280 | 1,728,431 |
| 2024-07-22 | 5.300 | 5.430 | 5.240 | 5.400 | 5.400 | 2,075,003 |
| 2024-07-19 | 5.300 | 5.360 | 5.100 | 5.280 | 5.280 | 1,796,384 |
| 2024-07-18 | 5.210 | 5.300 | 4.970 | 5.240 | 5.240 | 3,336,295 |
| 2024-07-17 | 5.280 | 5.400 | 5.180 | 5.230 | 5.230 | 2,213,758 |
| 2024-07-16 | 5.360 | 5.500 | 5.290 | 5.350 | 5.350 | 2,201,008 |
| 2024-07-15 | 5.580 | 5.640 | 5.360 | 5.360 | 5.360 | 2,260,474 |
| 2024-07-12 | 5.720 | 5.770 | 5.520 | 5.630 | 5.630 | 2,530,196 |
| 2024-07-11 | 5.380 | 5.720 | 5.350 | 5.680 | 5.680 | 3,747,085 |
| 2024-07-10 | 5.360 | 5.430 | 5.250 | 5.270 | 5.270 | 2,212,885 |
| 2024-07-09 | 5.290 | 5.430 | 5.110 | 5.360 | 5.360 | 3,145,191 |
| 2024-07-08 | 4.860 | 5.490 | 4.860 | 5.260 | 5.260 | 4,489,136 |
| 2024-07-05 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-07-04 | 5.700 | 5.770 | 5.530 | 5.580 | 5.580 | 2,675,545 |
| 2024-07-03 | 5.740 | 5.900 | 5.650 | 5.780 | 5.780 | 2,472,520 |
| 2024-07-02 | 5.830 | 5.870 | 5.680 | 5.760 | 5.760 | 3,317,758 |
| 2024-07-01 | 6.080 | 6.080 | 5.610 | 5.710 | 5.710 | 4,656,136 |
| 2024-06-28 | 5.950 | 6.140 | 5.820 | 6.000 | 6.000 | 3,181,010 |
| 2024-06-27 | 5.960 | 6.040 | 5.860 | 5.910 | 5.910 | 3,719,869 |
| 2024-06-26 | 5.540 | 5.960 | 5.450 | 5.950 | 5.950 | 3,614,366 |
| 2024-06-25 | 5.500 | 5.780 | 5.460 | 5.630 | 5.630 | 2,023,150 |
| 2024-06-24 | 5.920 | 5.920 | 5.530 | 5.550 | 5.550 | 3,396,680 |
| 2024-06-21 | 6.090 | 6.120 | 5.890 | 5.910 | 5.910 | 3,594,145 |
| 2024-06-20 | 6.010 | 6.330 | 5.950 | 6.080 | 6.080 | 5,101,096 |
| 2024-06-19 | 5.930 | 6.130 | 5.880 | 6.030 | 6.030 | 3,310,828 |
| 2024-06-18 | 5.870 | 6.020 | 5.750 | 5.940 | 5.940 | 4,120,488 |
| 2024-06-17 | 6.080 | 6.100 | 5.820 | 5.870 | 5.870 | 3,615,335 |
| 2024-06-14 | 6.220 | 6.220 | 6.040 | 6.080 | 6.080 | 2,666,578 |
| 2024-06-13 | 6.090 | 6.360 | 6.000 | 6.220 | 6.220 | 3,382,426 |
| 2024-06-12 | 5.880 | 6.130 | 5.880 | 6.090 | 6.090 | 2,674,811 |
| 2024-06-11 | 6.010 | 6.030 | 5.700 | 5.880 | 5.880 | 2,358,820 |
| 2024-06-07 | 5.700 | 5.940 | 5.690 | 5.890 | 5.890 | 3,098,338 |
| 2024-06-06 | 6.060 | 6.090 | 5.520 | 5.570 | 5.570 | 3,895,726 |
| 2024-06-05 | 6.180 | 6.240 | 5.980 | 6.010 | 6.010 | 3,243,111 |
| 2024-06-04 | 6.420 | 6.420 | 6.090 | 6.240 | 6.240 | 4,044,879 |
| 2024-06-03 | 6.910 | 6.940 | 6.350 | 6.420 | 6.420 | 4,781,252 |
| 2024-05-31 | 6.990 | 7.060 | 6.870 | 6.950 | 6.950 | 2,000,203 |
| 2024-05-30 | 7.070 | 7.170 | 6.920 | 6.950 | 6.950 | 1,920,907 |
| 2024-05-29 | 6.940 | 7.250 | 6.940 | 7.100 | 7.100 | 2,342,889 |
| 2024-05-28 | 6.960 | 7.150 | 6.850 | 6.980 | 6.980 | 3,355,680 |
| 2024-05-27 | 6.910 | 7.100 | 6.780 | 6.930 | 6.930 | 3,387,176 |
| 2024-05-24 | 7.200 | 7.250 | 6.930 | 7.000 | 7.000 | 3,483,560 |
| 2024-05-23 | 7.200 | 7.460 | 7.080 | 7.150 | 7.150 | 4,962,380 |
| 2024-05-22 | 7.700 | 7.850 | 7.320 | 7.550 | 7.550 | 9,047,615 |
| 2024-05-21 | 7.140 | 7.960 | 7.050 | 7.850 | 7.850 | 7,898,078 |
| 2024-05-20 | 7.400 | 7.500 | 7.100 | 7.140 | 7.140 | 3,048,819 |
| 2024-05-17 | 7.290 | 7.420 | 7.150 | 7.280 | 7.280 | 2,468,376 |
| 2024-05-16 | 6.960 | 7.440 | 6.960 | 7.230 | 7.230 | 2,661,021 |
| 2024-05-15 | 6.840 | 7.110 | 6.740 | 6.940 | 6.940 | 2,871,048 |
| 2024-05-14 | 6.930 | 7.150 | 6.800 | 6.830 | 6.830 | 2,876,496 |
| 2024-05-13 | 7.130 | 7.240 | 6.920 | 7.020 | 7.020 | 2,935,125 |
| 2024-05-10 | 7.410 | 7.490 | 7.100 | 7.130 | 7.130 | 2,883,742 |
| 2024-05-09 | 7.330 | 7.470 | 7.330 | 7.380 | 7.380 | 1,983,756 |
| 2024-05-08 | 7.250 | 7.430 | 7.180 | 7.320 | 7.320 | 3,074,409 |
| 2024-05-07 | 7.260 | 7.370 | 7.210 | 7.250 | 7.250 | 2,692,992 |
| 2024-05-06 | 6.990 | 7.470 | 6.990 | 7.260 | 7.260 | 5,001,066 |
| 2024-04-30 | 6.760 | 7.030 | 6.700 | 6.930 | 6.930 | 4,753,454 |
| 2024-04-29 | 6.350 | 6.790 | 6.200 | 6.760 | 6.760 | 4,503,585 |
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.