Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.470	9.700	9.240	9.390	9.390	3,698,299
2024-01-22	10.500	10.570	9.590	9.670	9.670	2,383,566
2024-01-19	10.750	10.980	10.480	10.500	10.500	1,907,111
2024-01-18	10.910	11.090	10.380	10.680	10.680	3,360,324
2024-01-17	11.400	11.420	10.930	10.950	10.950	1,341,271
2024-01-16	11.420	11.640	11.180	11.340	11.340	2,140,393
2024-01-15	11.640	11.640	11.640	11.640	11.640	0
2024-01-12	11.780	11.990	11.620	11.640	11.640	1,335,783
2024-01-11	11.630	11.790	11.460	11.740	11.740	1,382,058
2024-01-10	11.690	11.880	11.360	11.510	11.510	1,998,068
2024-01-09	11.560	11.930	11.500	11.600	11.600	1,806,242
2024-01-08	11.870	11.990	11.490	11.530	11.530	2,064,381
2024-01-05	12.090	12.350	11.790	11.850	11.850	2,304,734
2024-01-04	12.280	12.370	12.080	12.160	12.160	1,090,727
2024-01-03	12.300	12.410	12.120	12.280	12.280	1,891,122
2024-01-02	12.450	12.520	12.250	12.320	12.320	2,271,191
2023-12-29	12.110	12.490	12.110	12.450	12.450	2,377,636
2023-12-28	11.540	12.290	11.450	12.210	12.210	2,892,057
2023-12-27	11.590	11.700	11.350	11.620	11.620	1,548,968
2023-12-26	11.770	11.840	11.330	11.510	11.510	1,753,524
2023-12-25	11.720	11.890	11.560	11.800	11.800	1,797,177
2023-12-22	12.010	12.050	11.710	11.780	11.780	1,679,510
2023-12-21	11.910	12.060	11.510	11.960	11.960	2,155,455
2023-12-20	11.900	12.090	11.800	11.930	11.930	2,260,470
2023-12-19	11.590	11.990	11.590	11.900	11.900	1,685,454
2023-12-18	11.930	11.980	11.660	11.700	11.700	1,563,775
2023-12-15	11.910	12.050	11.830	11.960	11.960	1,505,552
2023-12-14	11.990	12.170	11.840	11.860	11.860	1,736,649
2023-12-13	11.800	12.080	11.680	11.860	11.860	2,063,495
2023-12-12	11.930	12.020	11.720	11.800	11.800	2,136,769
2023-12-11	11.830	12.090	11.790	11.930	11.930	2,544,688
2023-12-08	12.310	12.310	11.800	11.830	11.830	2,598,641
2023-12-07	12.310	12.360	12.090	12.220	12.220	2,145,492
2023-12-06	12.420	12.540	12.180	12.230	12.230	2,048,618
2023-12-05	12.550	12.550	12.280	12.290	12.290	1,716,815
2023-12-04	12.540	12.790	12.180	12.600	12.600	4,504,163
2023-12-01	12.840	12.840	12.390	12.550	12.550	2,943,376
2023-11-30	12.930	13.060	12.500	12.690	12.690	3,056,292
2023-11-29	12.870	13.290	12.840	12.970	12.970	3,390,376
2023-11-28	12.550	13.030	12.550	12.840	12.840	3,484,066
2023-11-27	12.690	12.920	12.560	12.620	12.620	2,844,510
2023-11-24	13.250	13.280	12.500	12.690	12.690	3,586,865
2023-11-23	12.850	13.250	12.790	13.130	13.130	5,600,392
2023-11-22	12.790	13.050	12.550	12.790	12.790	3,945,399
2023-11-21	13.260	13.370	12.810	12.870	12.870	6,133,161
2023-11-20	13.120	13.540	12.880	13.360	13.360	9,033,510
2023-11-17	12.320	13.460	12.240	13.110	13.110	9,801,907
2023-11-16	12.450	12.620	12.270	12.370	12.370	3,574,695
2023-11-15	12.120	12.520	12.060	12.480	12.480	4,556,742
2023-11-14	12.050	12.250	11.890	12.150	12.150	2,771,681
2023-11-13	11.870	12.140	11.800	12.000	12.000	2,353,420
2023-11-10	11.840	12.000	11.800	11.870	11.870	1,370,577
2023-11-09	12.000	12.090	11.860	11.930	11.930	1,961,683
2023-11-08	11.910	12.120	11.850	11.990	11.990	2,320,014
2023-11-07	12.030	12.100	11.880	12.100	12.100	2,217,768
2023-11-06	11.790	12.090	11.720	12.050	12.050	2,251,185
2023-11-03	11.540	11.840	11.460	11.730	11.730	2,719,302
2023-11-02	11.480	11.700	11.380	11.400	11.400	2,015,887
2023-11-01	11.450	11.700	11.380	11.540	11.540	2,015,106
2023-10-31	11.480	11.700	11.310	11.390	11.390	2,015,475

← NewerPage 12 of 21 · 1,212 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.