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
2023-07-28	13.050	13.160	12.810	13.070	13.070	3,687,211
2023-07-27	13.160	13.460	12.930	13.050	13.050	3,705,625
2023-07-26	13.200	13.400	13.000	13.170	13.170	3,336,184
2023-07-25	13.340	13.420	13.130	13.210	13.210	3,145,961
2023-07-24	13.170	13.350	13.050	13.090	13.090	2,321,799
2023-07-21	13.600	13.680	13.070	13.260	13.260	5,325,760
2023-07-20	14.050	14.140	13.520	13.540	13.540	4,915,249
2023-07-19	14.400	14.550	13.970	14.050	14.050	5,009,081
2023-07-18	15.090	15.090	14.410	14.430	14.430	4,319,004
2023-07-17	14.800	15.070	14.600	14.900	14.900	3,637,392
2023-07-14	14.900	15.130	14.560	14.870	14.870	5,461,854
2023-07-13	14.870	15.150	14.790	14.950	14.950	4,681,425
2023-07-12	15.750	15.750	14.800	14.860	14.860	7,066,011
2023-07-11	15.780	15.900	15.150	15.640	15.640	5,749,511
2023-07-10	16.160	16.200	15.510	15.610	15.610	7,700,146
2023-07-07	16.000	16.880	15.660	16.060	16.060	10,494,254
2023-07-06	16.560	16.890	15.770	16.150	16.150	11,256,659
2023-07-05	16.960	17.780	16.560	16.640	16.640	12,350,506
2023-07-04	17.270	17.680	16.690	17.260	17.260	17,505,167
2023-07-03	17.490	18.560	16.890	16.920	16.920	26,847,142
2023-06-30	15.680	17.250	15.560	16.930	16.930	19,916,630
2023-06-29	15.480	16.060	15.330	15.470	15.470	7,268,106
2023-06-28	16.100	16.210	15.230	15.640	15.640	11,096,654
2023-06-27	16.270	16.890	16.120	16.330	16.330	13,105,234
2023-06-26	15.800	17.280	15.110	16.530	16.530	22,100,618
2023-06-21	15.900	17.380	15.810	16.100	16.100	20,047,669
2023-06-20	15.090	15.540	14.910	15.180	15.180	9,363,141
2023-06-19	15.130	15.480	14.720	14.960	14.960	11,614,302
2023-06-16	15.940	16.010	15.200	15.360	15.360	14,096,756
2023-06-15	15.430	16.280	15.340	16.250	16.250	13,455,509
2023-06-14	15.600	16.090	15.250	15.580	15.580	7,702,552
2023-06-13	15.700	15.800	15.130	15.620	15.620	8,233,010
2023-06-12	15.480	16.570	15.200	15.760	15.760	13,134,112
2023-06-09	15.990	16.050	15.300	15.490	15.490	12,770,305
2023-06-08	16.550	17.250	15.470	15.700	15.700	17,799,757
2023-06-07	16.050	17.500	15.820	16.600	16.600	16,564,754
2023-06-06	16.360	17.420	15.960	16.210	16.210	16,676,602
2023-06-05	16.000	16.880	15.190	16.280	16.280	20,058,429
2023-06-02	13.450	15.980	13.450	15.530	15.530	24,903,168
2023-06-01	12.730	13.810	12.660	13.640	13.640	11,238,642
2023-05-31	13.220	13.370	12.730	12.730	12.730	6,628,516
2023-05-30	13.260	13.460	13.010	13.320	13.320	5,727,206
2023-05-29	13.750	13.800	13.110	13.230	13.230	7,918,376
2023-05-26	14.160	14.160	13.500	13.670	13.670	9,656,832
2023-05-25	13.700	14.660	13.470	14.230	14.230	15,229,730
2023-05-24	13.200	14.150	13.180	13.680	13.680	10,153,183
2023-05-23	14.010	14.010	13.260	13.280	13.280	5,976,780
2023-05-22	13.380	14.160	13.230	13.800	13.800	9,063,563
2023-05-19	13.480	13.730	13.010	13.480	13.480	7,476,686
2023-05-18	14.050	14.050	13.000	13.380	13.380	10,142,753
2023-05-17	13.600	14.220	13.320	13.890	13.890	12,216,112
2023-05-16	13.810	14.530	13.620	13.790	13.790	18,521,772
2023-05-15	12.210	14.140	12.070	14.020	14.020	19,080,023
2023-05-12	13.220	13.250	12.100	12.100	12.100	11,516,554
2023-05-11	13.090	13.550	12.510	13.200	13.200	16,580,894
2023-05-10	11.150	13.350	11.040	13.300	13.300	17,371,628
2023-05-09	11.580	11.580	11.070	11.130	11.130	3,480,724
2023-05-08	11.490	11.650	11.330	11.450	11.450	2,478,295
2023-05-05	11.720	11.730	11.350	11.410	11.410	2,716,719
2023-05-04	11.410	11.850	11.290	11.710	11.710	4,002,516

← NewerPage 14 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.