Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.890 | 8.130 | 7.740 | 8.100 | 8.100 | 4,237,153 |
| 2024-10-25 | 7.500 | 7.740 | 7.480 | 7.700 | 7.700 | 3,691,726 |
| 2024-10-24 | 7.530 | 7.600 | 7.380 | 7.450 | 7.450 | 2,163,757 |
| 2024-10-23 | 7.550 | 7.680 | 7.500 | 7.550 | 7.550 | 3,266,523 |
| 2024-10-22 | 7.460 | 7.630 | 7.380 | 7.570 | 7.570 | 3,394,286 |
| 2024-10-21 | 7.250 | 7.680 | 7.150 | 7.510 | 7.510 | 6,121,943 |
| 2024-10-18 | 6.870 | 7.250 | 6.760 | 7.080 | 7.080 | 3,005,561 |
| 2024-10-17 | 6.840 | 7.050 | 6.800 | 6.840 | 6.840 | 2,449,112 |
| 2024-10-16 | 6.880 | 6.980 | 6.780 | 6.840 | 6.840 | 1,906,970 |
| 2024-10-15 | 6.940 | 7.120 | 6.810 | 6.880 | 6.880 | 2,969,897 |
| 2024-10-14 | 6.660 | 6.980 | 6.650 | 6.930 | 6.930 | 3,320,776 |
| 2024-10-11 | 7.270 | 7.270 | 6.540 | 6.650 | 6.650 | 4,059,468 |
| 2024-10-10 | 7.150 | 7.350 | 7.050 | 7.080 | 7.080 | 4,144,761 |
| 2024-10-09 | 7.800 | 7.850 | 7.000 | 7.120 | 7.120 | 7,191,456 |
| 2024-10-08 | 8.220 | 8.230 | 7.190 | 7.920 | 7.920 | 10,058,951 |
| 2024-09-30 | 6.250 | 6.990 | 6.250 | 6.860 | 6.860 | 7,293,514 |
| 2024-09-27 | 5.860 | 6.080 | 5.780 | 6.020 | 6.020 | 2,071,087 |
| 2024-09-26 | 5.550 | 5.770 | 5.550 | 5.770 | 5.770 | 2,680,656 |
| 2024-09-25 | 5.540 | 5.650 | 5.520 | 5.550 | 5.550 | 2,259,533 |
| 2024-09-24 | 5.230 | 5.460 | 5.230 | 5.460 | 5.460 | 1,985,898 |
| 2024-09-23 | 5.260 | 5.300 | 5.150 | 5.230 | 5.230 | 1,100,734 |
| 2024-09-20 | 5.330 | 5.340 | 5.230 | 5.240 | 5.240 | 1,252,468 |
| 2024-09-19 | 5.150 | 5.370 | 5.130 | 5.340 | 5.340 | 1,815,215 |
| 2024-09-18 | 5.260 | 5.270 | 5.020 | 5.150 | 5.150 | 2,016,060 |
| 2024-09-13 | 5.410 | 5.420 | 5.250 | 5.260 | 5.260 | 1,436,161 |
| 2024-09-12 | 5.430 | 5.500 | 5.360 | 5.360 | 5.360 | 1,637,026 |
| 2024-09-11 | 5.410 | 5.500 | 5.370 | 5.420 | 5.420 | 1,641,354 |
| 2024-09-10 | 5.330 | 5.440 | 5.250 | 5.410 | 5.410 | 1,658,816 |
| 2024-09-09 | 5.190 | 5.350 | 5.100 | 5.300 | 5.300 | 2,374,797 |
| 2024-09-06 | 5.400 | 5.400 | 5.230 | 5.230 | 5.230 | 2,124,476 |
| 2024-09-05 | 5.400 | 5.420 | 5.350 | 5.380 | 5.380 | 1,616,097 |
| 2024-09-04 | 5.420 | 5.500 | 5.320 | 5.370 | 5.370 | 2,182,709 |
| 2024-09-03 | 5.430 | 5.570 | 5.390 | 5.460 | 5.460 | 2,397,683 |
| 2024-09-02 | 5.550 | 5.690 | 5.450 | 5.470 | 5.470 | 2,559,498 |
| 2024-08-30 | 5.480 | 5.680 | 5.470 | 5.500 | 5.500 | 4,441,715 |
| 2024-08-29 | 5.150 | 5.610 | 5.140 | 5.480 | 5.480 | 6,821,155 |
| 2024-08-28 | 4.990 | 5.130 | 4.900 | 5.080 | 5.080 | 1,796,232 |
| 2024-08-27 | 5.140 | 5.140 | 4.920 | 4.970 | 4.970 | 1,709,454 |
| 2024-08-26 | 4.990 | 5.140 | 4.940 | 5.090 | 5.090 | 2,549,491 |
| 2024-08-23 | 5.030 | 5.030 | 4.890 | 4.940 | 4.940 | 1,714,242 |
| 2024-08-22 | 5.090 | 5.180 | 5.020 | 5.030 | 5.030 | 1,327,091 |
| 2024-08-21 | 5.170 | 5.220 | 5.070 | 5.130 | 5.130 | 1,876,339 |
| 2024-08-20 | 5.170 | 5.260 | 5.120 | 5.140 | 5.140 | 2,252,773 |
| 2024-08-19 | 5.290 | 5.300 | 5.140 | 5.220 | 5.220 | 2,038,876 |
| 2024-08-16 | 5.370 | 5.410 | 5.260 | 5.270 | 5.270 | 1,897,525 |
| 2024-08-15 | 5.350 | 5.400 | 5.230 | 5.370 | 5.370 | 2,068,484 |
| 2024-08-14 | 5.480 | 5.480 | 5.350 | 5.350 | 5.350 | 1,579,428 |
| 2024-08-13 | 5.300 | 5.440 | 5.220 | 5.410 | 5.410 | 1,827,314 |
| 2024-08-12 | 5.490 | 5.560 | 5.270 | 5.320 | 5.320 | 2,371,234 |
| 2024-08-09 | 5.410 | 5.470 | 5.390 | 5.400 | 5.400 | 1,407,744 |
| 2024-08-08 | 5.430 | 5.430 | 5.280 | 5.400 | 5.400 | 1,486,787 |
| 2024-08-07 | 5.430 | 5.490 | 5.350 | 5.400 | 5.400 | 1,183,300 |
| 2024-08-06 | 5.290 | 5.440 | 5.270 | 5.430 | 5.430 | 1,977,777 |
| 2024-08-05 | 5.420 | 5.520 | 5.230 | 5.250 | 5.250 | 2,657,644 |
| 2024-08-02 | 5.550 | 5.590 | 5.370 | 5.450 | 5.450 | 2,277,451 |
| 2024-08-01 | 5.540 | 5.620 | 5.500 | 5.540 | 5.540 | 1,961,811 |
| 2024-07-31 | 5.330 | 5.520 | 5.270 | 5.520 | 5.520 | 2,091,114 |
| 2024-07-30 | 5.320 | 5.360 | 5.240 | 5.320 | 5.320 | 1,283,864 |
| 2024-07-29 | 5.220 | 5.350 | 5.150 | 5.300 | 5.300 | 1,931,506 |
| 2024-07-26 | 5.190 | 5.330 | 5.190 | 5.250 | 5.250 | 1,550,715 |
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.