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
2022-11-03	21.150	22.060	20.410	20.660	20.660	11,280,586
2022-11-02	18.890	22.390	18.110	21.280	21.280	16,452,931
2022-11-01	17.810	18.990	17.120	18.660	18.660	11,050,659
2022-10-31	17.790	18.190	17.000	17.950	17.950	10,131,272
2022-10-28	16.490	18.110	16.370	17.550	17.550	11,313,767
2022-10-27	17.720	18.660	16.610	17.010	17.010	11,738,353
2022-10-26	16.280	18.380	16.080	17.730	17.730	13,153,612
2022-10-25	16.160	16.540	15.450	16.200	16.200	10,229,770
2022-10-24	15.670	16.820	15.560	16.200	16.200	10,899,737
2022-10-21	16.180	16.300	15.390	15.830	15.830	5,348,562
2022-10-20	16.500	16.770	15.660	15.900	15.900	7,096,478
2022-10-19	17.080	17.380	16.380	16.530	16.530	6,234,216
2022-10-18	16.200	17.810	16.200	17.310	17.310	10,505,355
2022-10-17	15.150	17.110	14.850	16.550	16.550	12,854,293
2022-10-14	16.000	16.000	14.600	14.850	14.850	11,283,761
2022-10-13	15.100	16.070	15.000	15.410	15.410	13,661,603
2022-10-12	13.520	14.990	13.000	14.660	14.660	11,331,662
2022-10-11	12.810	13.590	12.090	13.520	13.520	7,701,020
2022-10-10	13.130	13.430	12.410	12.450	12.450	4,560,046
2022-09-30	13.740	14.280	13.030	13.410	13.410	7,515,857
2022-09-29	14.740	14.830	13.370	13.900	13.900	8,394,162
2022-09-28	15.130	15.670	14.120	14.410	14.410	8,627,698
2022-09-27	14.290	15.450	14.140	14.980	14.980	10,569,564
2022-09-26	13.960	14.860	13.890	14.060	14.060	6,796,593
2022-09-23	14.310	14.690	13.820	14.170	14.170	8,260,052
2022-09-22	12.560	14.790	12.560	14.380	14.380	10,633,900
2022-09-21	12.890	13.200	12.200	12.880	12.880	4,032,946
2022-09-20	13.000	13.600	12.620	12.920	12.920	5,624,600
2022-09-19	13.740	13.740	12.800	12.850	12.850	5,098,474
2022-09-16	13.090	14.380	13.030	13.460	13.460	7,267,460
2022-09-15	14.010	14.300	12.860	12.860	12.860	5,684,239
2022-09-14	14.050	14.380	13.860	13.990	13.990	4,886,931
2022-09-13	14.930	14.940	13.580	14.200	14.200	7,673,073
2022-09-09	13.800	15.120	13.400	14.360	14.360	10,796,171
2022-09-08	13.730	14.090	13.120	13.360	13.360	8,960,163
2022-09-07	11.640	13.940	11.620	13.400	13.400	9,461,020
2022-09-06	11.340	11.750	11.120	11.620	11.620	2,405,037
2022-09-05	11.630	11.630	11.140	11.270	11.270	2,682,051
2022-09-02	11.290	11.900	11.140	11.490	11.490	3,592,052
2022-09-01	11.700	11.940	11.150	11.220	11.220	3,532,106
2022-08-31	12.310	12.600	11.520	11.650	11.650	5,643,357
2022-08-30	13.350	13.350	12.200	12.480	12.480	6,132,556
2022-08-29	12.900	13.470	12.470	12.890	12.890	2,840,533
2022-08-26	13.960	13.970	12.810	13.010	13.010	3,967,375
2022-08-25	14.110	14.260	13.300	13.650	13.650	5,006,971
2022-08-24	14.870	14.930	14.100	14.110	14.110	4,866,719
2022-08-23	14.070	15.330	13.890	14.570	14.570	6,624,178
2022-08-22	14.040	14.540	13.850	14.060	14.060	4,447,637
2022-08-19	15.990	15.990	14.120	14.120	14.120	7,174,132
2022-08-18	15.690	16.120	15.140	15.330	15.330	7,105,460
2022-08-17	17.000	17.020	14.900	15.200	15.200	14,378,314
2022-08-16	13.260	15.460	13.180	15.460	15.460	12,825,536
2022-08-15	12.920	13.350	12.660	12.880	12.880	4,782,748
2022-08-12	12.240	13.630	12.240	13.130	13.130	6,913,961
2022-08-11	12.840	13.170	12.390	12.430	12.430	5,984,110
2022-08-10	12.450	13.300	12.310	13.120	13.120	7,743,547
2022-08-09	12.110	13.130	12.080	12.850	12.850	8,339,812
2022-08-08	12.000	12.400	11.600	12.080	12.080	4,742,203
2022-08-05	12.270	12.860	11.710	11.910	11.910	6,596,672
2022-08-04	12.400	12.470	11.700	12.000	12.000	5,812,152

← NewerPage 17 of 21 · 1,213 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.