Anhui Coreach Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	25.550	25.770	24.530	25.520	20.263	1,680,758
2024-01-23	25.160	25.730	24.870	25.300	20.089	1,740,147
2024-01-22	26.980	27.140	25.020	25.160	19.977	2,505,128
2024-01-19	27.440	27.770	26.960	27.000	21.438	1,328,938
2024-01-18	27.330	27.850	26.740	27.480	21.820	2,062,111
2024-01-17	28.320	28.380	27.470	27.470	21.812	1,384,427
2024-01-16	28.390	28.520	27.680	28.320	22.487	1,952,953
2024-01-15	27.770	28.770	27.680	28.530	22.653	3,244,501
2024-01-12	29.590	29.790	27.210	27.630	21.939	5,540,131
2024-01-11	28.780	29.700	28.390	29.660	23.550	2,199,860
2024-01-10	29.210	29.300	28.000	28.820	22.884	2,512,456
2024-01-09	28.940	29.580	28.530	28.780	22.852	1,625,743
2024-01-08	30.000	30.010	28.940	28.940	22.979	1,903,085
2024-01-05	30.230	30.760	29.830	30.020	23.836	1,915,333
2024-01-04	30.330	30.470	29.880	30.220	23.995	1,244,239
2024-01-03	30.400	30.570	29.980	30.290	24.051	1,923,238
2024-01-02	31.050	31.260	30.450	30.530	24.241	3,119,960
2023-12-29	29.700	30.960	29.700	30.860	24.503	3,632,125
2023-12-28	29.340	30.030	29.070	29.900	23.741	2,225,263
2023-12-27	28.760	29.820	28.650	29.490	23.416	2,075,963
2023-12-26	29.300	29.640	28.200	28.640	22.741	2,144,518
2023-12-25	28.710	29.230	28.610	29.200	23.185	1,465,306
2023-12-22	29.350	29.530	28.700	28.710	22.796	1,651,283
2023-12-21	29.460	29.470	28.500	29.350	23.304	2,118,717
2023-12-20	29.540	30.450	29.340	29.620	23.519	2,682,469
2023-12-19	28.910	29.530	28.910	29.340	23.296	1,630,002
2023-12-18	29.290	29.480	28.920	28.960	22.995	2,224,309
2023-12-15	29.800	30.010	29.250	29.290	23.257	2,013,666
2023-12-14	30.000	30.120	29.510	29.790	23.654	1,915,178
2023-12-13	29.950	30.400	29.550	29.910	23.749	2,570,520
2023-12-12	30.480	31.000	30.080	30.230	24.003	2,088,355
2023-12-11	30.200	30.470	29.950	30.330	24.082	2,618,655
2023-12-08	30.100	30.580	29.800	29.970	23.797	3,150,060
2023-12-07	29.870	30.200	29.630	29.980	23.805	1,645,955
2023-12-06	29.800	30.150	29.510	29.950	23.781	2,830,132
2023-12-05	30.740	30.740	29.780	29.780	23.646	3,357,258
2023-12-04	30.550	31.100	30.200	30.740	24.408	3,464,129
2023-12-01	30.640	30.640	30.170	30.540	24.249	2,891,223
2023-11-30	30.720	30.970	30.200	30.670	24.352	3,658,301
2023-11-29	30.410	31.530	30.410	31.020	24.630	5,973,267
2023-11-28	30.170	31.290	30.060	30.650	24.337	4,657,195
2023-11-27	29.890	30.600	29.670	30.290	24.051	3,545,407
2023-11-24	31.150	31.150	29.890	30.050	23.860	5,715,312
2023-11-23	30.750	31.380	30.340	31.170	24.749	7,114,350
2023-11-22	31.080	31.640	30.560	30.760	24.424	8,385,492
2023-11-21	33.100	33.450	31.650	31.850	25.289	13,531,827
2023-11-20	34.000	35.640	32.490	33.450	26.560	21,010,407
2023-11-17	29.900	32.400	29.570	32.400	25.726	8,026,588
2023-11-16	29.280	30.050	29.020	29.450	23.384	3,470,310
2023-11-15	29.060	29.850	28.830	29.490	23.416	4,484,711
2023-11-14	28.680	29.100	28.070	28.980	23.011	3,538,363
2023-11-13	28.240	29.460	27.820	28.550	22.669	4,512,868
2023-11-10	27.850	28.290	27.650	28.040	22.264	1,934,071
2023-11-09	28.680	29.300	27.900	28.140	22.344	3,278,095
2023-11-08	28.490	28.700	28.020	28.670	22.764	3,189,178
2023-11-07	28.500	28.800	28.390	28.590	22.701	2,924,181
2023-11-06	27.540	28.850	27.510	28.690	22.780	4,677,838
2023-11-03	26.590	27.550	26.370	27.490	21.827	4,444,370
2023-11-02	28.270	28.270	26.660	26.680	21.184	6,962,766
2023-11-01	27.410	28.880	27.030	28.270	22.447	6,781,534

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2500 CNY
2026-01-16	0.1500 CNY
2025-07-10	0.2500 CNY
2024-06-18	0.4191 CNY
2023-06-21	0.2478 CNY
2022-07-11	0.2000 CNY
2021-07-09	0.3003 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.