Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.860 | 6.870 | 6.690 | 6.760 | 6.760 | 2,643,939 |
| 2025-04-23 | 6.720 | 6.870 | 6.650 | 6.870 | 6.870 | 2,651,471 |
| 2025-04-22 | 6.600 | 6.710 | 6.550 | 6.690 | 6.690 | 2,668,085 |
| 2025-04-21 | 6.670 | 6.690 | 6.480 | 6.620 | 6.620 | 2,270,899 |
| 2025-04-18 | 6.510 | 6.650 | 6.440 | 6.630 | 6.630 | 2,416,419 |
| 2025-04-17 | 6.420 | 6.680 | 6.380 | 6.560 | 6.560 | 2,960,127 |
| 2025-04-16 | 6.580 | 6.630 | 6.270 | 6.410 | 6.410 | 2,878,693 |
| 2025-04-15 | 6.550 | 6.640 | 6.500 | 6.600 | 6.600 | 2,788,068 |
| 2025-04-14 | 6.410 | 6.660 | 6.400 | 6.550 | 6.550 | 2,750,109 |
| 2025-04-11 | 6.500 | 6.610 | 6.320 | 6.380 | 6.380 | 3,856,502 |
| 2025-04-10 | 6.380 | 6.630 | 6.380 | 6.460 | 6.460 | 3,876,634 |
| 2025-04-09 | 5.960 | 6.280 | 5.580 | 6.270 | 6.270 | 5,220,435 |
| 2025-04-08 | 5.860 | 6.260 | 5.860 | 6.060 | 6.060 | 3,225,881 |
| 2025-04-07 | 7.010 | 7.010 | 5.740 | 5.850 | 5.850 | 4,666,948 |
| 2025-04-03 | 7.110 | 7.310 | 7.070 | 7.180 | 7.180 | 3,392,712 |
| 2025-04-02 | 7.080 | 7.250 | 7.010 | 7.150 | 7.150 | 1,991,806 |
| 2025-04-01 | 6.850 | 7.230 | 6.850 | 7.070 | 7.070 | 2,842,499 |
| 2025-03-31 | 6.920 | 6.960 | 6.730 | 6.860 | 6.860 | 2,397,620 |
| 2025-03-28 | 7.210 | 7.290 | 6.950 | 6.970 | 6.970 | 2,971,887 |
| 2025-03-27 | 7.380 | 7.380 | 7.070 | 7.200 | 7.200 | 2,730,480 |
| 2025-03-26 | 6.980 | 7.370 | 6.900 | 7.270 | 7.270 | 4,104,709 |
| 2025-03-25 | 6.890 | 7.050 | 6.710 | 6.950 | 6.950 | 2,795,379 |
| 2025-03-24 | 7.340 | 7.340 | 6.730 | 6.870 | 6.870 | 4,731,538 |
| 2025-03-21 | 7.500 | 7.510 | 7.300 | 7.320 | 7.320 | 2,789,927 |
| 2025-03-20 | 7.550 | 7.600 | 7.390 | 7.490 | 7.490 | 2,321,278 |
| 2025-03-19 | 7.670 | 7.670 | 7.480 | 7.530 | 7.530 | 2,593,046 |
| 2025-03-18 | 7.540 | 7.760 | 7.500 | 7.670 | 7.670 | 3,819,610 |
| 2025-03-17 | 7.560 | 7.590 | 7.420 | 7.500 | 7.500 | 2,689,685 |
| 2025-03-14 | 7.330 | 7.560 | 7.250 | 7.560 | 7.560 | 3,280,659 |
| 2025-03-13 | 7.520 | 7.540 | 7.210 | 7.340 | 7.340 | 2,859,200 |
| 2025-03-12 | 7.570 | 7.590 | 7.490 | 7.510 | 7.510 | 1,774,357 |
| 2025-03-11 | 7.460 | 7.590 | 7.300 | 7.560 | 7.560 | 2,641,521 |
| 2025-03-10 | 7.410 | 7.590 | 7.400 | 7.500 | 7.500 | 2,507,117 |
| 2025-03-07 | 7.490 | 7.540 | 7.320 | 7.370 | 7.370 | 2,576,657 |
| 2025-03-06 | 7.200 | 7.510 | 7.140 | 7.470 | 7.470 | 4,495,158 |
| 2025-03-05 | 7.210 | 7.230 | 7.050 | 7.150 | 7.150 | 2,638,299 |
| 2025-03-04 | 7.040 | 7.210 | 6.980 | 7.200 | 7.200 | 2,189,991 |
| 2025-03-03 | 6.980 | 7.210 | 6.960 | 7.030 | 7.030 | 3,051,242 |
| 2025-02-28 | 7.130 | 7.160 | 6.920 | 6.920 | 6.920 | 2,272,532 |
| 2025-02-27 | 7.200 | 7.300 | 7.010 | 7.150 | 7.150 | 2,497,850 |
| 2025-02-26 | 7.210 | 7.280 | 7.160 | 7.240 | 7.240 | 2,573,257 |
| 2025-02-25 | 7.230 | 7.270 | 7.110 | 7.140 | 7.140 | 1,520,343 |
| 2025-02-24 | 7.220 | 7.330 | 7.070 | 7.240 | 7.240 | 2,859,565 |
| 2025-02-21 | 7.210 | 7.250 | 7.100 | 7.180 | 7.180 | 2,920,596 |
| 2025-02-20 | 7.110 | 7.230 | 7.030 | 7.210 | 7.210 | 2,841,082 |
| 2025-02-19 | 6.960 | 7.130 | 6.870 | 7.090 | 7.090 | 2,386,427 |
| 2025-02-18 | 7.110 | 7.180 | 6.900 | 6.930 | 6.930 | 2,564,709 |
| 2025-02-17 | 6.900 | 7.170 | 6.900 | 7.100 | 7.100 | 2,995,885 |
| 2025-02-14 | 6.990 | 7.090 | 6.890 | 6.920 | 6.920 | 2,626,984 |
| 2025-02-13 | 7.120 | 7.170 | 6.960 | 6.960 | 6.960 | 2,148,574 |
| 2025-02-12 | 7.130 | 7.180 | 7.040 | 7.130 | 7.130 | 2,212,994 |
| 2025-02-11 | 7.080 | 7.190 | 7.050 | 7.130 | 7.130 | 2,412,440 |
| 2025-02-10 | 7.150 | 7.170 | 7.060 | 7.140 | 7.140 | 3,130,287 |
| 2025-02-07 | 7.040 | 7.200 | 7.030 | 7.110 | 7.110 | 3,238,408 |
| 2025-02-06 | 6.970 | 7.070 | 6.840 | 7.050 | 7.050 | 4,080,279 |
| 2025-02-05 | 6.850 | 7.050 | 6.750 | 6.970 | 6.970 | 3,066,189 |
| 2025-01-27 | 6.820 | 6.970 | 6.680 | 6.750 | 6.750 | 3,270,694 |
| 2025-01-24 | 6.680 | 6.760 | 6.460 | 6.730 | 6.730 | 4,021,142 |
| 2025-01-23 | 6.480 | 6.790 | 6.450 | 6.630 | 6.630 | 3,950,974 |
| 2025-01-22 | 6.400 | 6.520 | 6.280 | 6.440 | 6.440 | 4,082,675 |
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.