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
2026-04-21	9.900	10.090	9.860	10.000	10.000	2,740,307
2026-04-20	9.920	9.990	9.800	9.960	9.960	1,930,716
2026-04-17	9.980	10.050	9.740	9.920	9.920	2,615,445
2026-04-16	9.780	10.180	9.600	10.010	10.010	3,031,938
2026-04-15	9.730	9.840	9.600	9.650	9.650	1,759,887
2026-04-14	9.950	9.950	9.530	9.700	9.700	2,669,134
2026-04-13	9.800	9.880	9.580	9.770	9.770	2,552,378
2026-04-10	9.740	10.050	9.730	9.880	9.880	2,865,760
2026-04-09	10.060	10.060	9.680	9.680	9.680	2,892,132
2026-04-08	9.810	10.040	9.720	10.030	10.030	2,863,346
2026-04-07	9.150	9.550	9.010	9.540	9.540	4,051,192
2026-04-03	9.650	9.650	9.040	9.150	9.150	2,442,319
2026-04-02	9.850	9.920	9.450	9.590	9.590	2,781,409
2026-04-01	9.910	9.980	9.730	9.790	9.790	2,142,967
2026-03-31	9.930	10.080	9.610	9.700	9.700	3,315,335
2026-03-30	9.840	9.920	9.650	9.850	9.850	3,938,796
2026-03-27	9.500	9.950	9.450	9.900	9.900	2,884,524
2026-03-26	9.840	9.980	9.520	9.680	9.680	3,010,077
2026-03-25	9.670	9.970	9.630	9.880	9.880	3,946,351
2026-03-24	9.300	9.650	8.920	9.630	9.630	4,738,119
2026-03-23	9.580	9.690	8.740	8.970	8.970	4,942,936
2026-03-20	10.300	10.380	9.650	9.710	9.710	4,465,511
2026-03-19	10.560	10.640	10.210	10.270	10.270	2,392,238
2026-03-18	10.500	10.660	10.310	10.650	10.650	1,974,150
2026-03-17	10.790	10.880	10.430	10.430	10.430	2,435,646
2026-03-16	10.730	10.910	10.590	10.770	10.770	2,300,377
2026-03-13	10.900	11.060	10.760	10.790	10.790	1,979,457
2026-03-12	10.990	11.080	10.790	10.860	10.860	2,749,080
2026-03-11	11.060	11.230	10.910	10.940	10.940	2,306,948
2026-03-10	10.750	11.160	10.740	11.090	11.090	2,700,419
2026-03-09	10.570	10.760	10.400	10.650	10.650	2,890,245
2026-03-06	10.320	10.810	10.320	10.810	10.810	2,844,304
2026-03-05	10.300	10.690	10.300	10.400	10.400	2,618,671
2026-03-04	10.330	10.490	10.110	10.190	10.190	2,773,866
2026-03-03	10.740	10.880	10.390	10.430	10.430	3,761,737
2026-03-02	11.070	11.140	10.610	10.690	10.690	3,286,362
2026-02-27	11.240	11.240	10.920	11.160	11.160	2,975,768
2026-02-26	11.180	11.270	11.130	11.230	11.230	2,188,618
2026-02-25	11.210	11.390	11.120	11.170	11.170	2,673,089
2026-02-24	11.010	11.300	10.960	11.210	11.210	3,364,085
2026-02-13	10.970	11.100	10.880	10.900	10.900	2,114,974
2026-02-12	11.030	11.110	10.810	10.980	10.980	3,377,554
2026-02-11	10.870	11.050	10.830	11.030	11.030	2,602,191
2026-02-10	10.890	10.990	10.840	10.900	10.900	2,586,657
2026-02-09	10.800	10.880	10.740	10.820	10.820	2,399,359
2026-02-06	10.640	10.830	10.390	10.720	10.720	2,185,718
2026-02-05	10.620	10.750	10.510	10.610	10.610	2,312,233
2026-02-04	10.650	10.750	10.560	10.610	10.610	2,926,009
2026-02-03	10.400	10.690	10.400	10.650	10.650	3,506,281
2026-02-02	10.460	10.670	10.330	10.350	10.350	3,777,284
2026-01-30	10.200	10.500	10.150	10.470	10.470	3,178,264
2026-01-29	10.360	10.530	10.210	10.270	10.270	2,303,082
2026-01-28	10.490	10.550	10.330	10.410	10.410	2,821,702
2026-01-27	10.480	10.560	10.130	10.500	10.500	4,277,342
2026-01-26	10.850	10.850	10.290	10.440	10.440	4,597,306
2026-01-23	10.690	10.750	10.600	10.720	10.720	2,754,458
2026-01-22	10.540	10.730	10.540	10.650	10.650	2,151,743
2026-01-21	10.350	10.560	10.310	10.540	10.540	2,749,256
2026-01-20	10.420	10.560	10.300	10.390	10.390	2,783,957
2026-01-19	10.110	10.470	10.110	10.420	10.420	2,760,903

← NewerPage 3 of 5 · 243 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.