Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.540 | 6.620 | 6.300 | 6.400 | 6.400 | 5,859,880 |
| 2025-01-20 | 6.470 | 6.620 | 6.190 | 6.540 | 6.540 | 7,389,980 |
| 2025-01-17 | 6.670 | 6.730 | 6.560 | 6.670 | 6.670 | 2,948,374 |
| 2025-01-16 | 6.670 | 6.830 | 6.610 | 6.670 | 6.670 | 2,843,708 |
| 2025-01-15 | 6.780 | 6.820 | 6.590 | 6.630 | 6.630 | 3,963,161 |
| 2025-01-14 | 6.410 | 6.790 | 6.410 | 6.750 | 6.750 | 3,879,692 |
| 2025-01-13 | 6.200 | 6.440 | 6.010 | 6.340 | 6.340 | 3,515,141 |
| 2025-01-10 | 6.530 | 6.590 | 6.230 | 6.230 | 6.230 | 2,699,841 |
| 2025-01-09 | 6.500 | 6.580 | 6.410 | 6.510 | 6.510 | 3,019,054 |
| 2025-01-08 | 6.500 | 6.680 | 6.270 | 6.510 | 6.510 | 3,162,138 |
| 2025-01-07 | 6.320 | 6.600 | 6.300 | 6.570 | 6.570 | 2,420,950 |
| 2025-01-06 | 6.350 | 6.430 | 6.030 | 6.320 | 6.320 | 2,664,082 |
| 2025-01-03 | 6.700 | 6.710 | 6.300 | 6.360 | 6.360 | 3,040,812 |
| 2025-01-02 | 6.800 | 7.020 | 6.640 | 6.690 | 6.690 | 4,289,764 |
| 2024-12-31 | 6.970 | 7.070 | 6.750 | 6.750 | 6.750 | 2,280,822 |
| 2024-12-30 | 7.130 | 7.130 | 6.750 | 6.920 | 6.920 | 2,757,115 |
| 2024-12-27 | 7.120 | 7.250 | 6.970 | 7.060 | 7.060 | 2,467,815 |
| 2024-12-26 | 6.860 | 7.160 | 6.810 | 7.030 | 7.030 | 2,937,106 |
| 2024-12-25 | 7.100 | 7.100 | 6.770 | 6.900 | 6.900 | 3,641,532 |
| 2024-12-24 | 7.230 | 7.360 | 6.980 | 7.200 | 7.200 | 3,198,278 |
| 2024-12-23 | 7.770 | 7.770 | 7.150 | 7.180 | 7.180 | 4,102,033 |
| 2024-12-20 | 7.570 | 7.800 | 7.540 | 7.740 | 7.740 | 2,521,048 |
| 2024-12-19 | 7.620 | 7.730 | 7.480 | 7.540 | 7.540 | 2,545,516 |
| 2024-12-18 | 7.760 | 7.870 | 7.410 | 7.680 | 7.680 | 2,639,577 |
| 2024-12-17 | 8.370 | 8.370 | 7.770 | 7.810 | 7.810 | 3,322,665 |
| 2024-12-16 | 8.370 | 8.410 | 8.240 | 8.280 | 8.280 | 2,251,486 |
| 2024-12-13 | 8.640 | 8.640 | 8.350 | 8.350 | 8.350 | 1,949,684 |
| 2024-12-12 | 8.490 | 8.620 | 8.420 | 8.590 | 8.590 | 2,701,173 |
| 2024-12-11 | 8.460 | 8.560 | 8.400 | 8.480 | 8.480 | 2,561,113 |
| 2024-12-10 | 8.760 | 8.870 | 8.440 | 8.450 | 8.450 | 3,827,516 |
| 2024-12-09 | 8.520 | 8.580 | 8.360 | 8.490 | 8.490 | 2,388,416 |
| 2024-12-06 | 8.500 | 8.530 | 8.270 | 8.470 | 8.470 | 2,883,640 |
| 2024-12-05 | 8.300 | 8.480 | 8.210 | 8.420 | 8.420 | 2,106,857 |
| 2024-12-04 | 8.400 | 8.550 | 8.270 | 8.300 | 8.300 | 3,134,354 |
| 2024-12-03 | 8.490 | 8.540 | 8.320 | 8.370 | 8.370 | 2,251,395 |
| 2024-12-02 | 8.290 | 8.470 | 8.230 | 8.410 | 8.410 | 3,645,951 |
| 2024-11-29 | 8.130 | 8.290 | 8.000 | 8.190 | 8.190 | 2,867,301 |
| 2024-11-28 | 8.080 | 8.210 | 8.080 | 8.150 | 8.150 | 2,460,010 |
| 2024-11-27 | 8.160 | 8.180 | 7.730 | 8.110 | 8.110 | 2,842,304 |
| 2024-11-26 | 8.000 | 8.230 | 8.000 | 8.100 | 8.100 | 2,852,471 |
| 2024-11-25 | 7.930 | 8.080 | 7.810 | 8.070 | 8.070 | 2,720,353 |
| 2024-11-22 | 8.390 | 8.390 | 7.850 | 7.900 | 7.900 | 3,467,106 |
| 2024-11-21 | 8.500 | 8.520 | 8.200 | 8.360 | 8.360 | 2,984,325 |
| 2024-11-20 | 8.110 | 8.430 | 8.050 | 8.360 | 8.360 | 3,704,765 |
| 2024-11-19 | 7.990 | 8.110 | 7.830 | 8.090 | 8.090 | 3,899,614 |
| 2024-11-18 | 8.180 | 8.250 | 7.780 | 7.920 | 7.920 | 4,209,809 |
| 2024-11-15 | 8.310 | 8.450 | 8.110 | 8.140 | 8.140 | 3,090,639 |
| 2024-11-14 | 8.700 | 8.770 | 8.320 | 8.370 | 8.370 | 3,939,170 |
| 2024-11-13 | 8.750 | 8.880 | 8.420 | 8.700 | 8.700 | 4,830,392 |
| 2024-11-12 | 8.920 | 9.100 | 8.610 | 8.780 | 8.780 | 6,830,623 |
| 2024-11-11 | 8.400 | 8.890 | 8.390 | 8.880 | 8.880 | 5,446,991 |
| 2024-11-08 | 8.300 | 8.640 | 8.300 | 8.410 | 8.410 | 6,424,416 |
| 2024-11-07 | 8.120 | 8.330 | 8.110 | 8.260 | 8.260 | 3,498,863 |
| 2024-11-06 | 8.380 | 8.490 | 8.110 | 8.200 | 8.200 | 6,037,436 |
| 2024-11-05 | 7.890 | 8.350 | 7.800 | 8.320 | 8.320 | 7,279,779 |
| 2024-11-04 | 7.990 | 8.310 | 7.850 | 7.940 | 7.940 | 8,233,943 |
| 2024-11-01 | 8.500 | 8.960 | 7.990 | 8.000 | 8.000 | 11,929,791 |
| 2024-10-31 | 7.620 | 8.670 | 7.620 | 8.360 | 8.360 | 11,109,372 |
| 2024-10-30 | 7.740 | 7.860 | 7.490 | 7.550 | 7.550 | 3,178,638 |
| 2024-10-29 | 8.150 | 8.180 | 7.710 | 7.750 | 7.750 | 4,278,409 |
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.