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
2025-10-23	10.770	10.780	10.500	10.670	10.670	3,035,471
2025-10-22	10.820	10.880	10.650	10.770	10.770	2,663,506
2025-10-21	10.580	10.840	10.540	10.810	10.810	2,663,178
2025-10-20	10.340	10.610	10.340	10.590	10.590	2,659,982
2025-10-17	10.530	10.550	10.250	10.280	10.280	2,044,220
2025-10-16	10.620	10.670	10.440	10.500	10.500	2,456,950
2025-10-15	10.590	10.750	10.430	10.630	10.630	2,712,047
2025-10-14	10.990	11.000	10.510	10.590	10.590	3,322,445
2025-10-13	10.560	10.850	10.020	10.790	10.790	4,212,878
2025-10-10	10.630	10.880	10.500	10.730	10.730	3,428,373
2025-10-09	10.710	10.960	10.640	10.680	10.680	2,995,368
2025-09-30	10.660	10.810	10.520	10.710	10.710	3,094,922
2025-09-29	10.350	10.680	10.120	10.550	10.550	3,852,437
2025-09-26	10.370	10.540	10.170	10.300	10.300	3,173,970
2025-09-25	10.500	10.630	10.310	10.320	10.320	3,317,170
2025-09-24	10.240	10.470	10.010	10.470	10.470	3,539,162
2025-09-23	10.580	10.580	9.790	10.210	10.210	4,881,071
2025-09-22	10.620	10.660	10.320	10.530	10.530	3,080,213
2025-09-19	10.710	10.710	10.430	10.550	10.550	3,045,755
2025-09-18	10.810	10.900	10.510	10.660	10.660	4,535,922
2025-09-17	10.810	11.010	10.750	10.790	10.790	3,521,269
2025-09-16	10.660	10.840	10.520	10.780	10.780	3,402,804
2025-09-15	10.830	10.920	10.610	10.660	10.660	3,414,484
2025-09-12	11.090	11.100	10.790	10.830	10.830	3,926,425
2025-09-11	10.850	11.110	10.740	11.080	11.080	4,569,904
2025-09-10	10.970	11.100	10.820	10.920	10.920	3,899,040
2025-09-09	11.120	11.240	10.790	10.860	10.860	7,167,125
2025-09-08	10.750	11.300	10.680	11.240	11.240	9,440,662
2025-09-05	10.540	10.700	10.380	10.650	10.650	4,222,779
2025-09-04	10.360	10.730	10.270	10.400	10.400	6,566,016
2025-09-03	10.390	10.710	10.220	10.330	10.330	5,043,710
2025-09-02	10.590	10.630	9.980	10.370	10.370	6,505,935
2025-09-01	10.610	10.830	10.480	10.530	10.530	5,093,385
2025-08-29	10.680	10.680	10.420	10.550	10.550	4,561,760
2025-08-28	10.420	10.800	10.200	10.650	10.650	7,685,967
2025-08-27	11.260	11.260	10.510	10.510	10.510	9,334,034
2025-08-26	11.080	11.590	10.910	11.230	11.230	10,854,273
2025-08-25	11.000	11.110	10.880	10.960	10.960	5,978,723
2025-08-22	10.940	11.020	10.700	10.950	10.950	4,718,907
2025-08-21	10.700	11.030	10.630	10.940	10.940	7,178,373
2025-08-20	10.830	10.830	10.570	10.730	10.730	5,577,878
2025-08-19	10.830	10.940	10.690	10.810	10.810	5,534,971
2025-08-18	10.990	11.040	10.780	10.830	10.830	5,988,855
2025-08-15	10.460	10.900	10.420	10.800	10.800	6,664,448
2025-08-14	11.160	11.180	10.460	10.500	10.500	8,659,883
2025-08-13	11.000	11.220	10.880	11.160	11.160	9,891,748
2025-08-12	11.220	11.290	10.800	10.970	10.970	9,856,760
2025-08-11	11.200	11.220	10.750	11.220	11.220	13,817,566
2025-08-08	11.070	11.580	10.950	11.110	11.110	14,143,015
2025-08-07	11.600	11.600	11.110	11.130	11.130	18,952,131
2025-08-06	11.940	12.870	10.810	12.080	12.080	30,164,616
2025-08-05	10.000	11.530	9.720	11.530	11.530	12,748,116
2025-08-04	9.430	9.650	9.290	9.610	9.610	3,637,209
2025-08-01	9.310	9.470	9.210	9.400	9.400	3,698,353
2025-07-31	9.360	9.480	9.180	9.250	9.250	3,439,880
2025-07-30	9.590	9.590	9.280	9.380	9.380	2,973,502
2025-07-29	9.580	9.750	9.450	9.520	9.520	3,393,107
2025-07-28	9.380	9.580	9.210	9.580	9.580	3,781,648
2025-07-25	9.330	9.360	9.150	9.340	9.340	2,228,309
2025-07-24	9.070	9.260	9.020	9.200	9.200	2,627,187

← NewerPage 5 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.