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
2023-10-30	11.510	11.790	11.360	11.680	11.680	2,271,314
2023-10-27	11.330	11.630	11.200	11.580	11.580	1,764,798
2023-10-26	11.450	11.480	11.130	11.320	11.320	1,417,134
2023-10-25	11.320	11.660	11.230	11.460	11.460	1,605,880
2023-10-24	10.820	11.320	10.710	11.200	11.200	2,425,011
2023-10-23	11.190	11.200	10.720	10.770	10.770	2,051,792
2023-10-20	11.100	11.440	11.010	11.220	11.220	2,201,960
2023-10-19	11.200	11.520	11.130	11.150	11.150	2,126,949
2023-10-18	11.580	11.580	11.140	11.190	11.190	2,265,663
2023-10-17	11.440	11.630	11.270	11.560	11.560	2,413,469
2023-10-16	11.930	11.950	11.440	11.440	11.440	3,280,122
2023-10-13	12.350	12.370	11.780	11.960	11.960	5,253,556
2023-10-12	11.910	12.910	11.820	12.470	12.470	6,225,056
2023-10-11	12.100	12.100	11.840	11.860	11.860	1,505,540
2023-10-10	12.200	12.370	11.970	12.000	12.000	1,650,975
2023-10-09	12.160	12.230	11.930	11.950	11.950	1,728,965
2023-09-28	11.980	12.240	11.940	12.110	12.110	1,809,290
2023-09-27	11.790	12.190	11.680	11.930	11.930	1,933,772
2023-09-26	11.770	11.980	11.770	11.800	11.800	1,427,377
2023-09-25	12.250	12.370	11.820	11.880	11.880	2,231,758
2023-09-22	11.900	12.230	11.770	12.210	12.210	1,777,354
2023-09-21	12.020	12.150	11.840	11.890	11.890	973,918
2023-09-20	12.190	12.190	12.000	12.020	12.020	1,292,767
2023-09-19	12.490	12.490	12.100	12.130	12.130	1,635,469
2023-09-18	12.360	12.800	12.220	12.430	12.430	1,856,236
2023-09-15	12.580	12.690	12.250	12.360	12.360	2,081,521
2023-09-14	12.630	12.720	12.420	12.500	12.500	1,743,043
2023-09-13	13.010	13.040	12.450	12.600	12.600	3,245,174
2023-09-12	13.330	13.330	12.900	12.980	12.980	2,061,203
2023-09-11	13.040	13.360	12.900	13.250	13.250	2,341,693
2023-09-08	12.980	13.230	12.980	13.010	13.010	2,052,284
2023-09-07	13.500	13.500	12.970	13.010	13.010	2,179,377
2023-09-06	13.100	13.440	13.040	13.430	13.430	2,477,286
2023-09-05	13.160	13.390	13.070	13.270	13.270	2,371,993
2023-09-04	13.050	13.200	12.850	13.150	13.150	2,307,993
2023-09-01	13.410	13.480	12.880	13.010	13.010	2,524,643
2023-08-31	13.240	13.470	13.050	13.290	13.290	2,950,967
2023-08-30	13.250	13.560	13.080	13.390	13.390	3,946,395
2023-08-29	12.270	13.260	12.160	13.260	13.260	6,068,804
2023-08-28	12.880	12.900	12.190	12.240	12.240	4,255,234
2023-08-25	12.190	12.430	11.930	12.000	12.000	3,572,972
2023-08-24	12.740	12.790	12.350	12.450	12.450	3,561,878
2023-08-23	12.630	13.200	12.340	12.850	12.850	4,588,683
2023-08-22	12.560	12.710	12.250	12.610	12.610	2,719,481
2023-08-21	12.890	13.030	12.510	12.520	12.520	2,809,097
2023-08-18	13.130	13.240	12.900	12.990	12.990	3,153,516
2023-08-17	12.290	12.990	12.280	12.880	12.880	4,002,241
2023-08-16	12.690	12.770	12.430	12.430	12.430	1,872,034
2023-08-15	12.880	13.130	12.650	12.700	12.700	2,972,139
2023-08-14	12.800	12.940	12.440	12.810	12.810	4,261,474
2023-08-11	13.340	13.590	12.910	12.920	12.920	3,195,544
2023-08-10	13.110	13.480	13.110	13.380	13.380	3,095,621
2023-08-09	12.990	13.330	12.860	13.150	13.150	2,620,544
2023-08-08	13.250	13.450	12.980	13.000	13.000	3,043,791
2023-08-07	13.250	13.330	13.060	13.270	13.270	2,642,631
2023-08-04	13.420	13.490	13.200	13.340	13.340	3,477,138
2023-08-03	13.700	13.850	13.350	13.440	13.440	5,612,451
2023-08-02	13.000	14.050	12.910	13.850	13.850	10,950,906
2023-08-01	13.210	13.300	12.940	13.040	13.040	2,853,177
2023-07-31	13.160	13.340	12.980	13.220	13.220	3,161,613

← NewerPage 13 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.