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
2023-02-02	19.210	20.040	18.840	19.250	19.250	8,434,643
2023-02-01	18.660	19.740	18.220	19.490	19.490	13,405,699
2023-01-31	17.180	18.730	16.720	18.410	18.410	12,409,249
2023-01-30	16.980	17.630	16.980	17.150	17.150	5,462,488
2023-01-20	16.730	17.670	16.710	17.140	17.140	5,459,404
2023-01-19	16.840	17.200	16.700	16.730	16.730	3,103,977
2023-01-18	16.580	17.090	16.240	16.840	16.840	4,375,524
2023-01-17	16.930	17.170	16.280	16.380	16.380	4,217,235
2023-01-16	16.880	17.380	16.550	16.670	16.670	7,658,066
2023-01-13	18.420	18.420	16.610	16.980	16.980	10,741,473
2023-01-12	17.670	18.960	17.300	18.100	18.100	11,167,556
2023-01-11	17.820	18.100	17.230	17.280	17.280	3,255,738
2023-01-10	18.200	18.230	17.570	17.850	17.850	4,312,022
2023-01-09	18.600	19.080	17.940	18.240	18.240	6,853,407
2023-01-06	18.180	19.330	17.730	18.590	18.590	9,423,737
2023-01-05	17.110	18.490	16.760	18.180	18.180	8,355,007
2023-01-04	17.530	17.550	16.750	16.990	16.990	5,471,317
2023-01-03	16.900	17.780	16.850	17.520	17.520	4,395,376
2022-12-30	17.390	17.630	17.010	17.130	17.130	3,258,516
2022-12-29	17.300	17.830	17.180	17.430	17.430	3,994,252
2022-12-28	18.530	18.530	17.160	17.350	17.350	5,519,764
2022-12-27	17.860	18.550	17.420	18.300	18.300	7,090,651
2022-12-26	16.950	18.190	16.430	18.080	18.080	7,952,391
2022-12-23	17.000	17.250	16.360	16.610	16.610	5,383,286
2022-12-22	18.100	18.100	16.850	16.960	16.960	6,252,288
2022-12-21	19.330	19.330	17.690	17.790	17.790	9,842,365
2022-12-20	19.020	19.700	18.220	19.180	19.180	8,237,749
2022-12-19	19.070	19.330	18.680	18.730	18.730	4,362,373
2022-12-16	20.090	20.140	18.800	19.080	19.080	8,822,204
2022-12-15	20.030	20.250	19.520	20.090	20.090	9,240,154
2022-12-14	21.420	21.870	19.940	20.030	20.030	11,502,504
2022-12-13	22.740	23.220	20.920	21.060	21.060	10,130,864
2022-12-12	23.320	23.880	22.150	22.480	22.480	7,887,460
2022-12-09	22.590	24.660	21.800	23.360	23.360	11,580,689
2022-12-08	23.110	23.900	22.160	22.160	22.160	8,152,586
2022-12-07	21.900	23.580	21.580	23.500	23.500	11,153,730
2022-12-06	22.620	23.050	22.000	22.120	22.120	9,105,251
2022-12-05	23.500	23.550	21.500	22.780	22.780	12,483,469
2022-12-02	24.510	24.760	23.280	23.410	23.410	9,612,806
2022-12-01	24.850	25.350	24.100	24.450	24.450	6,535,297
2022-11-30	24.460	25.650	23.500	24.670	24.670	11,199,376
2022-11-29	25.990	28.090	24.080	24.390	24.390	13,690,010
2022-11-28	25.010	26.080	24.470	26.000	26.000	10,503,975
2022-11-25	26.400	26.750	24.460	25.600	25.600	12,677,482
2022-11-24	27.100	27.330	25.460	26.770	26.770	8,561,180
2022-11-23	26.860	28.700	26.260	27.400	27.400	11,500,104
2022-11-22	27.620	29.140	26.520	27.160	27.160	12,021,308
2022-11-21	23.560	28.320	23.540	28.320	28.320	16,750,216
2022-11-18	23.990	24.950	23.200	23.600	23.600	10,728,942
2022-11-17	25.000	25.000	22.170	24.100	24.100	13,647,437
2022-11-16	21.800	22.660	21.400	22.310	22.310	13,620,151
2022-11-15	18.610	21.580	18.500	21.500	21.500	12,415,499
2022-11-14	16.870	18.880	16.700	18.710	18.710	15,772,751
2022-11-11	19.400	19.450	16.240	17.560	17.560	23,923,376
2022-11-10	19.330	19.780	18.500	18.830	18.830	8,456,028
2022-11-09	19.900	20.200	18.710	19.340	19.340	11,339,371
2022-11-08	21.420	21.460	18.980	19.780	19.780	12,285,219
2022-11-07	22.120	23.870	21.110	21.200	21.200	9,959,972
2022-11-04	20.960	22.150	20.640	21.690	21.690	10,626,130
2022-11-03	21.150	22.060	20.410	20.660	20.660	11,280,586

← NewerPage 16 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.