Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.090 | 9.140 | 9.000 | 9.030 | 9.030 | 2,786,748 |
| 2025-07-22 | 9.280 | 9.280 | 9.050 | 9.090 | 9.090 | 2,772,930 |
| 2025-07-21 | 9.360 | 9.360 | 9.120 | 9.170 | 9.170 | 3,483,576 |
| 2025-07-18 | 8.950 | 9.110 | 8.900 | 9.100 | 9.100 | 2,609,982 |
| 2025-07-17 | 8.910 | 8.980 | 8.810 | 8.940 | 8.940 | 2,404,340 |
| 2025-07-16 | 8.780 | 8.910 | 8.770 | 8.860 | 8.860 | 1,978,275 |
| 2025-07-15 | 8.860 | 8.880 | 8.600 | 8.780 | 8.780 | 2,898,183 |
| 2025-07-14 | 8.830 | 8.900 | 8.720 | 8.860 | 8.860 | 3,875,593 |
| 2025-07-11 | 8.810 | 8.850 | 8.660 | 8.790 | 8.790 | 2,253,377 |
| 2025-07-10 | 8.810 | 8.830 | 8.670 | 8.810 | 8.810 | 2,310,936 |
| 2025-07-09 | 8.820 | 8.890 | 8.730 | 8.800 | 8.800 | 2,413,682 |
| 2025-07-08 | 8.770 | 8.850 | 8.710 | 8.830 | 8.830 | 2,311,310 |
| 2025-07-07 | 8.550 | 8.770 | 8.550 | 8.750 | 8.750 | 2,510,969 |
| 2025-07-04 | 8.860 | 8.860 | 8.520 | 8.630 | 8.630 | 2,657,471 |
| 2025-07-03 | 8.840 | 8.860 | 8.700 | 8.830 | 8.830 | 2,901,360 |
| 2025-07-02 | 8.740 | 8.820 | 8.600 | 8.800 | 8.800 | 2,929,238 |
| 2025-07-01 | 8.770 | 8.850 | 8.630 | 8.700 | 8.700 | 3,267,962 |
| 2025-06-30 | 8.550 | 8.800 | 8.460 | 8.730 | 8.730 | 3,529,108 |
| 2025-06-27 | 8.440 | 8.560 | 8.330 | 8.460 | 8.460 | 3,377,418 |
| 2025-06-26 | 8.470 | 8.580 | 8.310 | 8.400 | 8.400 | 3,765,650 |
| 2025-06-25 | 8.600 | 8.760 | 8.440 | 8.490 | 8.490 | 5,020,988 |
| 2025-06-24 | 8.220 | 8.570 | 8.120 | 8.540 | 8.540 | 3,997,322 |
| 2025-06-23 | 7.900 | 8.150 | 7.860 | 8.140 | 8.140 | 2,307,229 |
| 2025-06-20 | 7.850 | 8.090 | 7.850 | 7.940 | 7.940 | 2,787,465 |
| 2025-06-19 | 8.070 | 8.130 | 7.840 | 7.880 | 7.880 | 2,557,902 |
| 2025-06-18 | 8.090 | 8.200 | 7.930 | 8.050 | 8.050 | 2,185,428 |
| 2025-06-17 | 8.140 | 8.210 | 8.060 | 8.120 | 8.120 | 2,209,228 |
| 2025-06-16 | 7.950 | 8.220 | 7.830 | 8.100 | 8.100 | 2,478,263 |
| 2025-06-13 | 8.150 | 8.150 | 7.910 | 7.950 | 7.950 | 3,382,797 |
| 2025-06-12 | 8.240 | 8.240 | 8.070 | 8.130 | 8.130 | 1,691,105 |
| 2025-06-11 | 8.170 | 8.260 | 8.140 | 8.210 | 8.210 | 1,757,428 |
| 2025-06-10 | 8.240 | 8.350 | 8.060 | 8.130 | 8.130 | 2,887,735 |
| 2025-06-09 | 8.070 | 8.350 | 8.060 | 8.270 | 8.270 | 2,405,618 |
| 2025-06-06 | 7.970 | 8.090 | 7.900 | 8.070 | 8.070 | 2,781,925 |
| 2025-06-05 | 8.000 | 8.110 | 7.950 | 7.950 | 7.950 | 2,480,485 |
| 2025-06-04 | 8.100 | 8.160 | 7.990 | 8.060 | 8.060 | 2,536,749 |
| 2025-06-03 | 7.900 | 8.090 | 7.800 | 8.020 | 8.020 | 2,616,624 |
| 2025-05-30 | 8.050 | 8.100 | 7.800 | 7.830 | 7.830 | 2,135,989 |
| 2025-05-29 | 7.900 | 8.010 | 7.850 | 7.950 | 7.950 | 2,193,227 |
| 2025-05-28 | 7.940 | 8.140 | 7.820 | 7.900 | 7.900 | 2,929,898 |
| 2025-05-27 | 7.800 | 7.980 | 7.690 | 7.930 | 7.930 | 2,468,931 |
| 2025-05-26 | 7.720 | 7.840 | 7.680 | 7.800 | 7.800 | 1,828,929 |
| 2025-05-23 | 7.800 | 7.950 | 7.680 | 7.680 | 7.680 | 3,240,984 |
| 2025-05-22 | 7.770 | 8.010 | 7.660 | 7.710 | 7.710 | 2,957,173 |
| 2025-05-21 | 8.050 | 8.050 | 7.790 | 7.790 | 7.790 | 2,921,682 |
| 2025-05-20 | 7.870 | 8.050 | 7.830 | 8.050 | 8.050 | 2,092,353 |
| 2025-05-19 | 7.850 | 7.930 | 7.670 | 7.860 | 7.860 | 1,914,868 |
| 2025-05-16 | 7.660 | 7.810 | 7.660 | 7.760 | 7.760 | 1,709,440 |
| 2025-05-15 | 7.700 | 7.790 | 7.570 | 7.720 | 7.720 | 2,773,703 |
| 2025-05-14 | 7.700 | 7.780 | 7.620 | 7.660 | 7.660 | 2,367,749 |
| 2025-05-13 | 7.870 | 7.940 | 7.690 | 7.720 | 7.720 | 2,523,390 |
| 2025-05-12 | 7.680 | 7.840 | 7.630 | 7.770 | 7.770 | 4,179,045 |
| 2025-05-09 | 7.690 | 7.690 | 7.530 | 7.550 | 7.550 | 2,376,603 |
| 2025-05-08 | 7.480 | 7.700 | 7.480 | 7.640 | 7.640 | 2,630,261 |
| 2025-05-07 | 7.540 | 7.680 | 7.470 | 7.570 | 7.570 | 3,248,565 |
| 2025-05-06 | 7.180 | 7.550 | 7.180 | 7.500 | 7.500 | 4,106,987 |
| 2025-04-30 | 7.070 | 7.270 | 6.930 | 7.170 | 7.170 | 3,595,080 |
| 2025-04-29 | 6.650 | 7.080 | 6.650 | 7.030 | 7.030 | 4,537,200 |
| 2025-04-28 | 6.760 | 6.830 | 6.600 | 6.680 | 6.680 | 2,077,588 |
| 2025-04-25 | 6.790 | 6.860 | 6.710 | 6.820 | 6.820 | 1,703,526 |
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.