Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.230 | 6.240 | 6.020 | 6.170 | 6.170 | 2,408,014 |
| 2024-04-25 | 6.130 | 6.220 | 6.000 | 6.120 | 6.120 | 1,984,111 |
| 2024-04-24 | 6.050 | 6.200 | 5.900 | 6.090 | 6.090 | 2,743,423 |
| 2024-04-23 | 5.690 | 6.000 | 5.690 | 5.930 | 5.930 | 2,862,353 |
| 2024-04-22 | 5.760 | 5.850 | 5.520 | 5.690 | 5.690 | 2,199,277 |
| 2024-04-19 | 5.940 | 5.940 | 5.670 | 5.830 | 5.830 | 3,105,749 |
| 2024-04-18 | 5.990 | 6.150 | 5.720 | 5.970 | 5.970 | 3,408,404 |
| 2024-04-17 | 5.280 | 6.070 | 5.280 | 5.990 | 5.990 | 5,783,999 |
| 2024-04-16 | 5.870 | 5.870 | 5.170 | 5.210 | 5.210 | 5,543,792 |
| 2024-04-15 | 6.600 | 6.850 | 5.780 | 5.940 | 5.940 | 6,227,993 |
| 2024-04-12 | 6.810 | 6.920 | 6.620 | 6.650 | 6.650 | 2,700,855 |
| 2024-04-11 | 6.900 | 6.980 | 6.660 | 6.810 | 6.810 | 2,676,795 |
| 2024-04-10 | 7.110 | 7.150 | 6.720 | 6.830 | 6.830 | 2,948,759 |
| 2024-04-09 | 6.860 | 7.240 | 6.860 | 7.150 | 7.150 | 2,647,390 |
| 2024-04-08 | 7.400 | 7.400 | 6.850 | 6.880 | 6.880 | 3,838,507 |
| 2024-04-03 | 7.690 | 7.690 | 7.210 | 7.400 | 7.400 | 2,862,389 |
| 2024-04-02 | 7.680 | 7.690 | 7.460 | 7.610 | 7.610 | 2,196,230 |
| 2024-04-01 | 7.440 | 7.640 | 7.400 | 7.620 | 7.620 | 2,301,851 |
| 2024-03-29 | 7.260 | 7.400 | 7.180 | 7.400 | 7.400 | 1,200,337 |
| 2024-03-28 | 6.990 | 7.360 | 6.970 | 7.260 | 7.260 | 2,496,185 |
| 2024-03-27 | 7.410 | 7.460 | 6.900 | 6.940 | 6.940 | 2,965,652 |
| 2024-03-26 | 7.460 | 7.650 | 7.210 | 7.400 | 7.400 | 2,813,871 |
| 2024-03-25 | 7.710 | 7.820 | 7.380 | 7.400 | 7.400 | 4,251,946 |
| 2024-03-22 | 8.160 | 8.250 | 7.780 | 7.800 | 7.800 | 3,949,918 |
| 2024-03-21 | 8.330 | 8.390 | 7.930 | 8.180 | 8.180 | 3,588,685 |
| 2024-03-20 | 8.110 | 8.350 | 8.060 | 8.250 | 8.250 | 3,182,601 |
| 2024-03-19 | 8.150 | 8.220 | 8.060 | 8.080 | 8.080 | 3,362,425 |
| 2024-03-18 | 7.820 | 8.160 | 7.700 | 8.070 | 8.070 | 4,758,796 |
| 2024-03-15 | 7.400 | 7.700 | 7.320 | 7.680 | 7.680 | 3,410,681 |
| 2024-03-14 | 7.580 | 7.600 | 7.230 | 7.430 | 7.430 | 3,516,598 |
| 2024-03-13 | 7.450 | 7.650 | 7.370 | 7.470 | 7.470 | 3,191,577 |
| 2024-03-12 | 7.350 | 7.570 | 7.240 | 7.570 | 7.570 | 3,834,444 |
| 2024-03-11 | 7.070 | 7.380 | 7.030 | 7.300 | 7.300 | 3,886,140 |
| 2024-03-08 | 7.120 | 7.280 | 6.940 | 7.070 | 7.070 | 2,616,217 |
| 2024-03-07 | 7.220 | 7.340 | 7.010 | 7.050 | 7.050 | 3,043,487 |
| 2024-03-06 | 6.850 | 7.320 | 6.850 | 7.150 | 7.150 | 4,777,818 |
| 2024-03-05 | 7.470 | 7.490 | 6.830 | 6.940 | 6.940 | 7,574,477 |
| 2024-03-04 | 7.630 | 7.790 | 7.300 | 7.470 | 7.470 | 3,380,018 |
| 2024-03-01 | 7.550 | 7.830 | 7.450 | 7.640 | 7.640 | 3,760,140 |
| 2024-02-29 | 7.120 | 7.620 | 7.100 | 7.530 | 7.530 | 5,184,636 |
| 2024-02-28 | 8.440 | 8.670 | 7.110 | 7.150 | 7.150 | 8,094,854 |
| 2024-02-27 | 8.030 | 8.390 | 7.970 | 8.390 | 8.390 | 2,860,623 |
| 2024-02-26 | 7.890 | 8.350 | 7.720 | 7.980 | 7.980 | 4,454,281 |
| 2024-02-23 | 7.430 | 7.820 | 7.300 | 7.740 | 7.740 | 4,137,268 |
| 2024-02-22 | 7.220 | 7.460 | 7.170 | 7.310 | 7.310 | 3,999,525 |
| 2024-02-21 | 6.750 | 7.500 | 6.660 | 7.160 | 7.160 | 6,093,713 |
| 2024-02-20 | 6.660 | 6.950 | 6.450 | 6.830 | 6.830 | 5,548,862 |
| 2024-02-19 | 6.160 | 6.970 | 6.130 | 6.650 | 6.650 | 9,320,284 |
| 2024-02-08 | 5.420 | 6.290 | 5.060 | 6.260 | 6.260 | 10,008,517 |
| 2024-02-07 | 6.060 | 6.060 | 5.150 | 5.390 | 5.390 | 9,360,594 |
| 2024-02-06 | 5.870 | 6.300 | 5.030 | 6.050 | 6.050 | 9,049,192 |
| 2024-02-05 | 7.530 | 7.620 | 6.100 | 6.100 | 6.100 | 9,203,748 |
| 2024-02-02 | 8.190 | 8.490 | 7.250 | 7.630 | 7.630 | 5,505,946 |
| 2024-02-01 | 8.330 | 8.400 | 7.890 | 8.220 | 8.220 | 3,535,832 |
| 2024-01-31 | 9.000 | 9.150 | 8.300 | 8.330 | 8.330 | 4,190,262 |
| 2024-01-30 | 9.440 | 9.580 | 9.060 | 9.070 | 9.070 | 2,040,757 |
| 2024-01-29 | 9.980 | 10.150 | 9.480 | 9.480 | 9.480 | 2,613,530 |
| 2024-01-26 | 10.490 | 10.490 | 9.860 | 9.890 | 9.890 | 1,970,773 |
| 2024-01-25 | 9.360 | 10.030 | 9.260 | 9.990 | 9.990 | 2,620,341 |
| 2024-01-24 | 9.370 | 9.660 | 8.960 | 9.360 | 9.360 | 2,512,604 |
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.