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
2022-08-03	10.880	12.700	10.880	11.910	11.910	11,390,688
2022-08-02	11.600	11.700	10.790	11.020	11.020	6,416,903
2022-08-01	12.910	12.910	11.300	11.870	11.870	8,594,829
2022-07-29	12.100	13.290	11.780	12.600	12.600	10,697,613
2022-07-28	11.950	12.050	11.300	11.500	11.500	6,902,398
2022-07-27	12.000	12.390	11.320	11.850	11.850	8,635,737
2022-07-26	11.310	12.410	11.000	12.250	12.250	12,118,711
2022-07-25	10.900	11.550	10.700	11.170	11.170	10,305,910
2022-07-22	9.510	10.970	9.510	10.740	10.740	8,991,748
2022-07-21	9.720	9.720	9.500	9.510	9.510	495,675
2022-07-20	9.520	9.640	9.520	9.610	9.610	675,813
2022-07-19	9.500	9.570	9.380	9.560	9.560	825,406
2022-07-18	9.070	9.760	9.030	9.480	9.480	1,301,400
2022-07-15	9.160	9.370	9.020	9.050	9.050	1,016,771
2022-07-14	9.090	9.210	9.050	9.130	9.130	691,302
2022-07-13	8.870	9.130	8.850	9.110	9.110	763,492
2022-07-12	9.010	9.100	8.870	8.890	8.890	660,099
2022-07-11	9.150	9.200	8.970	9.090	9.090	470,870
2022-07-08	9.130	9.320	9.130	9.140	9.140	648,742
2022-07-07	9.060	9.190	9.050	9.100	9.100	624,750
2022-07-06	9.200	9.200	9.030	9.080	9.080	638,023
2022-07-05	9.350	9.410	9.080	9.160	9.160	654,279
2022-07-04	9.490	9.490	9.270	9.370	9.370	789,151
2022-07-01	9.500	9.520	9.360	9.490	9.490	675,902
2022-06-30	9.550	9.620	9.440	9.470	9.470	1,032,459
2022-06-29	9.730	9.850	9.480	9.490	9.490	931,390
2022-06-28	9.450	9.830	9.440	9.820	9.820	1,063,264
2022-06-27	9.680	9.680	9.360	9.520	9.520	885,914
2022-06-24	9.550	9.680	9.510	9.580	9.580	804,275
2022-06-23	9.350	9.550	9.300	9.530	9.530	752,079
2022-06-22	9.520	9.620	9.420	9.460	9.460	572,196
2022-06-21	9.670	9.700	9.490	9.630	9.630	575,931
2022-06-20	9.480	9.680	9.470	9.670	9.670	706,088
2022-06-17	9.480	9.680	9.310	9.590	9.590	571,306
2022-06-16	9.390	9.720	9.360	9.480	9.480	611,409
2022-06-15	9.830	9.830	9.380	9.390	9.390	714,834
2022-06-14	9.530	9.590	9.290	9.550	9.415	939,327
2022-06-13	9.620	9.730	9.450	9.580	9.445	857,128
2022-06-10	9.500	9.720	9.390	9.630	9.494	701,181
2022-06-09	9.710	9.720	9.480	9.510	9.376	756,549
2022-06-08	9.850	10.030	9.550	9.780	9.642	1,224,476
2022-06-07	10.070	10.130	9.810	9.900	9.760	1,029,578
2022-06-06	9.930	10.280	9.820	10.140	9.997	1,788,664
2022-06-02	9.540	10.070	9.410	9.940	9.800	1,721,188
2022-06-01	9.250	9.580	9.160	9.530	9.395	1,172,687
2022-05-31	9.000	9.270	8.890	9.230	9.100	672,185
2022-05-30	8.970	9.020	8.850	8.990	8.863	450,343
2022-05-27	8.880	8.980	8.820	8.890	8.764	447,821
2022-05-26	8.900	8.970	8.780	8.870	8.745	430,448
2022-05-25	8.800	8.950	8.790	8.900	8.774	509,521
2022-05-24	9.150	9.220	8.780	8.800	8.676	582,998
2022-05-23	9.260	9.290	9.120	9.220	9.090	429,950
2022-05-20	9.170	9.290	9.130	9.180	9.050	405,027
2022-05-19	9.020	9.170	8.880	9.130	9.001	466,115
2022-05-18	8.950	9.150	8.900	9.040	8.912	573,993
2022-05-17	9.070	9.090	8.850	8.930	8.804	361,980
2022-05-16	8.950	9.100	8.930	8.970	8.843	464,822
2022-05-13	9.040	9.080	8.850	8.910	8.784	608,007
2022-05-12	8.900	9.050	8.850	8.920	8.794	495,963
2022-05-11	9.010	9.170	8.880	8.900	8.774	758,975

← NewerPage 18 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.