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
2023-04-28	11.340	11.590	11.260	11.380	11.380	2,840,296
2023-04-27	11.510	11.560	11.220	11.310	11.310	2,199,883
2023-04-26	11.090	11.580	11.020	11.410	11.410	3,256,384
2023-04-25	11.500	11.500	10.860	11.030	11.030	3,619,535
2023-04-24	11.690	11.740	11.320	11.430	11.430	3,325,474
2023-04-21	12.010	12.150	11.540	11.600	11.600	2,833,582
2023-04-20	12.310	12.400	11.980	12.010	12.010	1,777,678
2023-04-19	12.370	12.470	12.180	12.280	12.280	1,851,857
2023-04-18	12.750	12.750	12.350	12.370	12.370	2,164,039
2023-04-17	12.860	12.960	12.600	12.660	12.660	2,207,637
2023-04-14	12.760	12.980	12.710	12.800	12.800	1,713,728
2023-04-13	13.120	13.140	12.680	12.730	12.730	3,072,892
2023-04-12	13.190	13.220	13.030	13.110	13.110	1,606,016
2023-04-11	13.370	13.400	12.970	13.060	13.060	3,063,880
2023-04-10	13.230	13.650	13.230	13.340	13.340	2,820,846
2023-04-07	13.190	13.500	13.120	13.230	13.230	2,058,788
2023-04-06	13.330	13.480	13.070	13.330	13.330	2,564,852
2023-04-04	13.720	13.850	13.230	13.350	13.350	3,233,922
2023-04-03	13.930	13.930	13.660	13.750	13.750	3,796,392
2023-03-31	13.370	14.370	13.300	14.050	14.050	5,391,201
2023-03-30	13.230	13.450	13.090	13.290	13.290	2,301,314
2023-03-29	13.360	13.570	13.200	13.230	13.230	2,655,294
2023-03-28	13.810	13.820	13.370	13.380	13.380	3,056,709
2023-03-27	13.840	13.990	13.550	13.730	13.730	3,649,322
2023-03-24	14.090	14.130	13.820	13.860	13.860	2,900,068
2023-03-23	14.210	14.230	13.960	14.100	14.100	2,003,783
2023-03-22	14.380	14.430	14.050	14.180	14.180	2,543,915
2023-03-21	13.900	14.250	13.500	14.220	14.220	2,961,538
2023-03-20	13.850	14.180	13.430	13.980	13.980	4,178,904
2023-03-17	14.190	14.380	13.810	13.840	13.840	3,515,838
2023-03-16	14.510	14.730	14.070	14.070	14.070	2,945,021
2023-03-15	14.280	15.050	14.280	14.690	14.690	4,005,915
2023-03-14	14.560	14.690	14.080	14.280	14.280	2,815,612
2023-03-13	14.650	14.890	14.430	14.690	14.690	2,278,391
2023-03-10	15.200	15.230	14.700	14.760	14.760	2,182,528
2023-03-09	15.120	15.430	14.940	15.280	15.280	2,263,678
2023-03-08	14.800	15.250	14.660	15.020	15.020	3,126,510
2023-03-07	15.000	15.100	14.630	14.630	14.630	2,637,406
2023-03-06	15.210	15.240	14.680	15.100	15.100	4,543,130
2023-03-03	15.320	15.390	14.950	15.110	15.110	2,148,231
2023-03-02	15.930	15.990	15.160	15.270	15.270	4,778,467
2023-03-01	15.780	15.990	15.510	15.910	15.910	3,115,212
2023-02-28	15.840	15.900	15.450	15.660	15.660	2,747,206
2023-02-27	15.910	16.130	15.640	15.700	15.700	3,249,349
2023-02-24	16.180	16.470	15.820	15.940	15.940	3,549,750
2023-02-23	15.980	16.180	15.720	16.110	16.110	3,806,769
2023-02-22	16.160	16.160	15.850	16.000	16.000	2,448,611
2023-02-21	16.210	16.630	16.000	16.160	16.160	3,458,517
2023-02-20	17.210	17.210	15.800	16.240	16.240	9,059,373
2023-02-17	17.190	17.560	17.070	17.210	17.210	3,393,338
2023-02-16	18.340	18.650	17.080	17.200	17.200	7,202,501
2023-02-15	18.630	18.750	18.240	18.510	18.510	4,039,261
2023-02-14	18.410	19.080	18.320	18.480	18.480	5,513,290
2023-02-13	18.300	18.600	18.180	18.440	18.440	3,700,642
2023-02-10	19.290	19.290	18.160	18.300	18.300	5,927,268
2023-02-09	18.170	19.280	18.110	19.100	19.100	6,830,404
2023-02-08	18.380	18.680	18.150	18.430	18.430	3,514,802
2023-02-07	18.240	18.800	18.010	18.320	18.320	5,341,107
2023-02-06	18.800	18.800	18.000	18.210	18.210	4,432,174
2023-02-03	19.050	19.480	18.400	18.810	18.810	5,751,558

← NewerPage 15 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.