Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.230	19.630	19.150	19.630	15.438	2,670,886
2023-02-02	19.150	19.440	19.050	19.240	15.132	1,742,095
2023-02-01	19.080	19.160	18.920	19.130	15.045	1,229,819
2023-01-31	18.820	19.060	18.710	19.010	14.951	1,404,017
2023-01-30	18.800	18.950	18.690	18.820	14.801	1,579,120
2023-01-20	18.590	18.870	18.590	18.650	14.668	1,141,872
2023-01-19	18.330	18.900	18.330	18.630	14.652	1,929,821
2023-01-18	18.490	18.990	18.250	18.530	14.573	2,459,555
2023-01-17	18.400	18.590	18.230	18.290	14.384	1,390,221
2023-01-16	18.240	18.330	18.020	18.290	14.384	1,608,709
2023-01-13	17.800	18.220	17.660	18.180	14.298	2,148,624
2023-01-12	17.500	17.870	17.320	17.760	13.968	1,334,639
2023-01-11	17.820	17.860	17.420	17.500	13.763	983,989
2023-01-10	17.810	17.920	17.660	17.790	13.991	697,377
2023-01-09	17.700	17.920	17.630	17.720	13.936	863,988
2023-01-06	17.610	17.830	17.560	17.700	13.920	1,255,035
2023-01-05	17.510	17.640	17.370	17.610	13.850	1,026,327
2023-01-04	17.550	17.690	17.360	17.490	13.755	981,905
2023-01-03	17.220	17.550	17.100	17.540	13.795	1,103,235
2022-12-30	17.230	17.300	17.000	17.220	13.543	551,387
2022-12-29	17.230	17.350	17.060	17.100	13.449	605,544
2022-12-28	17.550	17.550	17.110	17.190	13.519	815,481
2022-12-27	17.660	17.790	17.450	17.620	13.857	595,842
2022-12-26	17.120	17.680	17.010	17.660	13.889	988,875
2022-12-23	17.000	17.290	17.000	17.120	13.464	615,605
2022-12-22	17.500	17.640	17.000	17.120	13.464	924,944
2022-12-21	18.000	18.010	17.360	17.500	13.763	1,016,106
2022-12-20	17.790	18.000	17.690	17.870	14.054	679,278
2022-12-19	18.430	18.520	17.790	17.890	14.070	1,374,410
2022-12-16	18.980	19.080	18.330	18.420	14.487	2,329,317
2022-12-15	18.750	19.320	18.630	19.120	15.037	2,917,532
2022-12-14	18.690	19.230	18.670	18.740	14.738	3,044,234
2022-12-13	18.660	18.750	18.320	18.350	14.432	1,161,021
2022-12-12	18.780	19.000	18.310	18.650	14.668	2,060,577
2022-12-09	18.550	19.920	18.550	18.900	14.864	3,585,234
2022-12-08	18.670	18.670	18.340	18.460	14.518	921,309
2022-12-07	18.730	18.800	18.000	18.550	14.589	1,376,872
2022-12-06	18.650	18.840	18.530	18.760	14.754	1,180,443
2022-12-05	18.690	18.780	18.500	18.660	14.675	1,237,125
2022-12-02	18.430	18.600	18.400	18.490	14.542	737,133
2022-12-01	18.440	18.570	18.330	18.420	14.487	1,152,635
2022-11-30	18.210	18.490	18.100	18.260	14.361	893,606
2022-11-29	17.790	18.240	17.790	18.210	14.321	862,314
2022-11-28	17.970	18.040	17.720	17.800	13.999	1,085,061
2022-11-25	18.590	18.650	18.090	18.090	14.227	1,223,125
2022-11-24	18.470	18.730	18.420	18.590	14.620	1,149,702
2022-11-23	18.990	19.000	18.150	18.420	14.487	2,029,537
2022-11-22	19.250	19.460	18.860	18.970	14.919	1,478,501
2022-11-21	19.160	19.290	18.900	19.270	15.155	1,402,334
2022-11-18	19.630	19.730	19.190	19.250	15.139	1,649,452
2022-11-17	19.250	19.610	19.030	19.590	15.407	2,019,844
2022-11-16	19.600	19.600	19.210	19.290	15.171	2,448,038
2022-11-15	18.470	19.510	18.380	19.510	15.344	3,835,674
2022-11-14	18.690	18.860	18.400	18.480	14.534	1,344,395
2022-11-11	18.880	19.140	18.640	18.670	14.683	1,516,892
2022-11-10	18.770	19.150	18.600	18.610	14.636	1,586,708
2022-11-09	19.360	19.380	18.980	18.980	14.927	1,320,481
2022-11-08	19.450	19.450	19.080	19.180	15.084	1,912,895
2022-11-07	19.250	19.730	19.160	19.500	15.336	2,469,670
2022-11-04	19.160	19.300	18.890	19.290	15.171	2,114,545

← NewerPage 16 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.