Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22.460	23.010	22.200	23.000	18.089	7,762,142
2023-04-28	20.150	22.140	20.150	22.140	17.412	4,047,744
2023-04-27	22.010	22.010	19.900	20.130	15.831	7,467,334
2023-04-26	21.810	22.580	21.600	22.010	17.310	5,842,376
2023-04-25	23.300	23.300	21.530	22.090	17.373	8,663,660
2023-04-24	23.500	23.780	22.890	23.510	18.490	9,477,623
2023-04-21	23.790	24.870	23.390	23.500	18.482	17,943,183
2023-04-20	22.310	23.310	22.310	23.310	18.332	5,551,599
2023-04-19	20.990	21.600	20.900	21.190	16.665	2,284,389
2023-04-18	21.470	21.470	20.740	20.910	16.445	1,846,532
2023-04-17	22.000	22.080	21.220	21.280	16.736	2,258,123
2023-04-14	21.660	22.050	21.200	22.000	17.302	3,258,493
2023-04-13	22.250	22.250	21.360	21.500	16.909	3,158,216
2023-04-12	22.020	22.390	21.880	22.320	17.554	2,955,313
2023-04-11	22.000	22.260	21.610	22.220	17.475	2,907,334
2023-04-10	22.650	22.880	21.810	21.990	17.294	3,485,030
2023-04-07	22.800	22.990	22.360	22.590	17.766	4,230,054
2023-04-06	22.500	23.480	22.360	22.990	18.081	8,721,594
2023-04-04	21.800	22.980	21.460	22.770	17.908	7,855,909
2023-04-03	21.630	21.970	21.230	21.950	17.263	4,120,691
2023-03-31	21.950	21.990	21.350	21.630	17.011	4,135,249
2023-03-30	21.470	22.570	21.210	22.090	17.373	7,301,250
2023-03-29	20.780	21.170	20.450	21.110	16.602	3,585,095
2023-03-28	21.620	21.640	20.770	20.780	16.343	4,660,602
2023-03-27	22.390	22.390	21.500	21.510	16.917	5,319,858
2023-03-24	21.870	22.650	21.750	22.450	17.656	6,602,081
2023-03-23	21.700	22.090	21.640	21.950	17.263	4,508,873
2023-03-22	22.210	22.210	21.610	21.880	17.208	5,432,540
2023-03-21	22.380	22.560	21.800	22.430	17.640	7,804,403
2023-03-20	21.490	23.160	21.420	22.950	18.049	13,077,277
2023-03-17	21.800	22.020	21.340	21.720	17.082	10,455,065
2023-03-16	22.100	23.440	21.600	22.220	17.475	16,464,286
2023-03-15	19.850	21.680	19.730	21.680	17.051	3,930,360
2023-03-14	20.100	20.100	19.220	19.710	15.501	1,892,840
2023-03-13	20.260	20.260	19.650	19.910	15.658	2,357,391
2023-03-10	20.200	20.400	19.940	20.270	15.942	2,508,169
2023-03-09	19.750	20.260	19.700	20.230	15.910	2,604,389
2023-03-08	19.290	19.750	19.180	19.740	15.525	1,444,306
2023-03-07	19.940	19.940	19.180	19.200	15.100	1,365,629
2023-03-06	19.840	20.100	19.810	19.940	15.682	1,176,528
2023-03-03	19.710	20.070	19.580	19.840	15.603	1,398,165
2023-03-02	19.900	20.060	19.620	19.710	15.501	1,222,799
2023-03-01	19.510	19.980	19.500	19.910	15.658	1,353,513
2023-02-28	19.510	19.820	19.320	19.590	15.407	1,106,546
2023-02-27	19.610	19.900	19.320	19.400	15.257	1,462,606
2023-02-24	19.400	19.730	19.400	19.600	15.415	1,241,780
2023-02-23	19.400	19.600	19.320	19.390	15.250	767,124
2023-02-22	19.430	19.550	19.070	19.440	15.289	1,006,713
2023-02-21	19.250	19.600	19.200	19.460	15.305	1,277,167
2023-02-20	19.220	19.260	18.900	19.240	15.132	1,564,707
2023-02-17	19.580	19.650	19.060	19.170	15.076	1,833,123
2023-02-16	20.080	20.100	19.000	19.560	15.383	2,609,486
2023-02-15	19.890	20.200	19.750	20.060	15.776	1,631,406
2023-02-14	20.100	20.100	19.780	19.890	15.643	1,212,953
2023-02-13	19.790	19.920	19.730	19.860	15.619	1,591,808
2023-02-10	19.980	20.110	19.680	19.800	15.572	1,681,574
2023-02-09	19.400	20.000	19.380	20.000	15.729	2,742,714
2023-02-08	19.800	19.950	19.410	19.440	15.289	2,069,433
2023-02-07	19.500	19.770	19.410	19.770	15.548	1,727,885
2023-02-06	19.430	19.730	19.320	19.590	15.407	2,019,718

← NewerPage 15 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.