Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	22.720	23.110	22.680	23.080	18.326	1,886,806
2023-07-28	23.420	23.540	22.810	22.900	18.183	3,750,864
2023-07-27	23.960	24.160	23.480	23.590	18.731	1,978,097
2023-07-26	24.280	24.550	23.860	23.960	19.025	2,162,456
2023-07-25	24.850	24.980	24.140	24.450	19.414	2,895,198
2023-07-24	25.160	25.160	24.420	24.590	19.525	2,321,226
2023-07-21	25.070	25.660	24.880	25.160	19.977	2,898,929
2023-07-20	25.770	25.800	25.030	25.050	19.890	3,116,865
2023-07-19	26.100	26.270	25.500	25.600	20.327	3,274,772
2023-07-18	26.060	26.600	25.980	26.130	20.748	4,096,802
2023-07-17	26.300	26.780	25.880	26.230	20.827	5,031,670
2023-07-14	25.900	26.500	25.760	26.140	20.756	8,875,222
2023-07-13	25.300	26.360	25.150	26.100	20.724	11,137,451
2023-07-12	24.590	25.140	24.500	24.790	19.684	3,489,756
2023-07-11	24.050	24.680	24.030	24.580	19.517	2,274,177
2023-07-10	24.660	24.800	23.950	24.020	19.072	1,966,545
2023-07-07	24.730	24.830	24.050	24.450	19.414	2,509,435
2023-07-06	24.900	25.340	24.550	24.830	19.715	3,003,308
2023-07-05	24.960	25.370	24.640	24.730	19.636	2,812,430
2023-07-04	24.390	25.090	24.320	24.960	19.819	3,140,657
2023-07-03	24.710	25.140	24.280	24.320	19.310	2,670,473
2023-06-30	24.260	24.800	24.100	24.670	19.588	2,762,898
2023-06-29	23.560	24.480	23.410	24.300	19.295	3,006,709
2023-06-28	24.180	24.270	23.130	23.620	18.755	2,981,583
2023-06-27	23.760	24.160	23.650	24.120	19.152	2,155,858
2023-06-26	23.940	24.360	23.780	23.890	18.969	2,738,909
2023-06-21	25.900	25.900	24.270	24.360	19.342	4,874,621
2023-06-20	25.360	26.130	25.250	26.050	20.487	5,722,095
2023-06-19	25.850	26.060	25.320	25.410	19.984	4,528,151
2023-06-16	25.800	25.990	25.460	25.870	20.346	3,284,703
2023-06-15	25.900	26.160	25.670	25.710	20.220	3,845,145
2023-06-14	25.880	26.240	25.510	26.180	20.590	6,028,821
2023-06-13	24.830	26.360	24.630	25.940	20.401	7,492,696
2023-06-12	24.650	25.330	24.610	24.890	19.575	4,403,139
2023-06-09	25.400	25.600	24.360	25.130	19.764	6,490,663
2023-06-08	27.150	27.300	25.020	25.350	19.937	9,565,463
2023-06-07	27.300	27.800	26.890	27.600	21.706	8,646,194
2023-06-06	27.010	28.980	26.320	27.990	22.013	13,501,068
2023-06-05	26.350	27.250	26.200	27.230	21.415	7,826,382
2023-06-02	26.880	27.150	26.400	26.650	20.959	7,519,265
2023-06-01	26.610	27.380	26.370	26.450	20.802	8,856,952
2023-05-31	26.470	26.720	26.010	26.720	21.014	7,734,433
2023-05-30	27.720	27.720	25.820	26.850	21.117	11,518,553
2023-05-29	27.950	28.540	27.310	28.090	22.092	11,354,448
2023-05-26	27.830	28.980	26.930	28.810	22.658	15,908,115
2023-05-25	30.100	30.460	27.890	29.020	22.823	24,931,501
2023-05-24	26.500	28.600	26.500	28.600	22.493	8,934,695
2023-05-23	27.900	28.090	26.000	26.000	20.448	18,732,488
2023-05-22	26.650	30.000	26.320	28.300	22.257	26,404,664
2023-05-19	24.680	27.270	24.530	27.270	21.447	19,134,722
2023-05-18	25.000	25.460	24.610	24.790	19.496	13,303,190
2023-05-17	26.650	27.880	25.270	25.590	20.126	22,038,763
2023-05-16	24.100	26.600	24.060	26.600	20.920	15,165,608
2023-05-15	25.010	25.010	23.580	24.180	19.017	14,671,698
2023-05-12	21.920	24.130	21.850	24.130	18.977	3,867,277
2023-05-11	22.580	22.730	21.750	21.940	17.255	4,023,985
2023-05-10	23.010	23.200	22.250	22.570	17.750	3,694,568
2023-05-09	22.770	23.250	22.370	23.060	18.136	5,469,773
2023-05-08	23.210	23.500	22.720	23.300	18.325	5,951,044
2023-05-05	23.100	23.290	22.530	22.820	17.947	4,627,073

← NewerPage 14 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.