Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.150 | 10.220 | 10.010 | 10.200 | 10.200 | 2,226,105 |
| 2026-01-15 | 10.000 | 10.150 | 9.920 | 10.090 | 10.090 | 2,136,502 |
| 2026-01-14 | 10.060 | 10.250 | 9.830 | 10.040 | 10.040 | 3,265,013 |
| 2026-01-13 | 10.010 | 10.150 | 9.860 | 10.060 | 10.060 | 3,029,925 |
| 2026-01-12 | 9.890 | 10.010 | 9.730 | 10.000 | 10.000 | 3,039,959 |
| 2026-01-09 | 9.730 | 9.840 | 9.620 | 9.840 | 9.840 | 2,781,125 |
| 2026-01-08 | 9.480 | 9.710 | 9.470 | 9.690 | 9.690 | 2,547,414 |
| 2026-01-07 | 9.600 | 9.640 | 9.470 | 9.490 | 9.490 | 2,724,676 |
| 2026-01-06 | 9.670 | 9.770 | 9.590 | 9.600 | 9.600 | 2,425,354 |
| 2026-01-05 | 9.490 | 9.690 | 9.410 | 9.600 | 9.600 | 2,319,604 |
| 2025-12-31 | 9.410 | 9.570 | 9.310 | 9.450 | 9.450 | 2,136,864 |
| 2025-12-30 | 9.530 | 9.650 | 9.430 | 9.450 | 9.450 | 1,738,893 |
| 2025-12-29 | 9.530 | 9.620 | 9.440 | 9.580 | 9.580 | 2,246,215 |
| 2025-12-26 | 9.580 | 9.670 | 9.460 | 9.490 | 9.490 | 2,506,010 |
| 2025-12-25 | 9.620 | 9.650 | 9.460 | 9.580 | 9.580 | 2,524,914 |
| 2025-12-24 | 9.330 | 9.580 | 9.330 | 9.510 | 9.510 | 1,834,686 |
| 2025-12-23 | 9.500 | 9.520 | 9.280 | 9.410 | 9.410 | 3,098,542 |
| 2025-12-22 | 9.640 | 9.700 | 9.470 | 9.500 | 9.500 | 2,585,262 |
| 2025-12-19 | 9.440 | 9.650 | 9.400 | 9.580 | 9.580 | 1,833,791 |
| 2025-12-18 | 9.200 | 9.540 | 9.200 | 9.400 | 9.400 | 3,029,124 |
| 2025-12-17 | 9.210 | 9.310 | 9.080 | 9.240 | 9.240 | 3,059,889 |
| 2025-12-16 | 9.330 | 9.370 | 9.090 | 9.170 | 9.170 | 2,542,772 |
| 2025-12-15 | 9.310 | 9.430 | 9.110 | 9.350 | 9.350 | 3,320,860 |
| 2025-12-12 | 9.490 | 9.530 | 9.120 | 9.270 | 9.270 | 2,736,638 |
| 2025-12-11 | 9.630 | 9.700 | 9.310 | 9.370 | 9.370 | 3,659,226 |
| 2025-12-10 | 9.920 | 9.960 | 9.650 | 9.650 | 9.650 | 2,674,501 |
| 2025-12-09 | 9.980 | 10.070 | 9.880 | 9.900 | 9.900 | 1,748,633 |
| 2025-12-08 | 9.910 | 10.110 | 9.910 | 10.050 | 10.050 | 2,477,120 |
| 2025-12-05 | 9.660 | 9.910 | 9.510 | 9.900 | 9.900 | 2,803,109 |
| 2025-12-04 | 9.840 | 9.930 | 9.620 | 9.650 | 9.650 | 2,834,595 |
| 2025-12-03 | 10.020 | 10.170 | 9.790 | 9.890 | 9.890 | 2,330,247 |
| 2025-12-02 | 10.100 | 10.100 | 9.830 | 9.970 | 9.970 | 2,644,110 |
| 2025-12-01 | 10.130 | 10.300 | 10.000 | 10.050 | 10.050 | 2,757,708 |
| 2025-11-28 | 9.990 | 10.170 | 9.870 | 10.150 | 10.150 | 2,406,081 |
| 2025-11-27 | 9.770 | 10.010 | 9.750 | 9.900 | 9.900 | 2,637,357 |
| 2025-11-26 | 10.000 | 10.130 | 9.720 | 9.770 | 9.770 | 2,669,934 |
| 2025-11-25 | 9.830 | 10.120 | 9.830 | 9.940 | 9.940 | 3,112,571 |
| 2025-11-24 | 9.780 | 9.880 | 9.600 | 9.770 | 9.770 | 3,678,261 |
| 2025-11-21 | 10.270 | 10.440 | 9.540 | 9.610 | 9.610 | 5,998,327 |
| 2025-11-20 | 10.510 | 10.790 | 10.200 | 10.330 | 10.330 | 4,411,524 |
| 2025-11-19 | 11.110 | 11.200 | 10.470 | 10.470 | 10.470 | 5,098,600 |
| 2025-11-18 | 11.510 | 11.510 | 11.000 | 11.110 | 11.110 | 4,315,832 |
| 2025-11-17 | 11.620 | 11.870 | 11.380 | 11.520 | 11.520 | 6,382,878 |
| 2025-11-14 | 11.100 | 11.720 | 10.990 | 11.610 | 11.610 | 8,029,928 |
| 2025-11-13 | 10.880 | 11.170 | 10.780 | 11.070 | 11.070 | 3,661,507 |
| 2025-11-12 | 10.870 | 10.950 | 10.720 | 10.850 | 10.850 | 2,654,127 |
| 2025-11-11 | 10.720 | 10.910 | 10.710 | 10.850 | 10.850 | 2,545,584 |
| 2025-11-10 | 10.940 | 10.950 | 10.670 | 10.750 | 10.750 | 2,766,887 |
| 2025-11-07 | 10.780 | 10.820 | 10.640 | 10.720 | 10.720 | 2,067,185 |
| 2025-11-06 | 10.720 | 10.860 | 10.620 | 10.830 | 10.830 | 2,412,743 |
| 2025-11-05 | 10.630 | 10.800 | 10.550 | 10.710 | 10.710 | 2,929,005 |
| 2025-11-04 | 10.780 | 10.840 | 10.630 | 10.710 | 10.710 | 3,013,245 |
| 2025-11-03 | 10.890 | 10.910 | 10.670 | 10.780 | 10.780 | 3,577,728 |
| 2025-10-31 | 10.600 | 11.090 | 10.500 | 10.920 | 10.920 | 4,547,780 |
| 2025-10-30 | 10.880 | 10.900 | 10.700 | 10.790 | 10.790 | 2,471,380 |
| 2025-10-29 | 11.150 | 11.160 | 10.850 | 10.880 | 10.880 | 2,935,852 |
| 2025-10-28 | 10.920 | 11.160 | 10.870 | 11.090 | 11.090 | 3,329,588 |
| 2025-10-27 | 10.940 | 11.050 | 10.780 | 10.960 | 10.960 | 3,294,007 |
| 2025-10-24 | 10.690 | 10.930 | 10.660 | 10.890 | 10.890 | 3,493,856 |
| 2025-10-23 | 10.770 | 10.780 | 10.500 | 10.670 | 10.670 | 3,035,471 |
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.