Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.980	19.170	18.850	19.090	15.014	2,153,776
2022-11-02	19.300	19.500	19.090	19.170	15.076	2,582,220
2022-11-01	18.960	19.100	18.550	19.090	15.014	1,915,495
2022-10-31	18.110	18.940	18.080	18.730	14.730	2,103,620
2022-10-28	18.670	19.310	18.100	18.230	14.337	2,376,223
2022-10-27	19.000	19.180	18.700	18.890	14.856	1,793,883
2022-10-26	18.450	18.930	18.100	18.880	14.848	2,388,045
2022-10-25	18.420	18.670	18.020	18.270	14.369	1,908,732
2022-10-24	18.560	18.950	18.460	18.470	14.526	2,251,900
2022-10-21	18.680	19.070	18.330	18.410	14.479	2,617,653
2022-10-20	18.530	20.190	18.520	19.050	14.982	3,993,263
2022-10-19	18.700	18.880	18.020	18.700	14.707	2,566,799
2022-10-18	18.480	18.590	18.330	18.480	14.534	1,721,532
2022-10-17	18.000	18.520	17.930	18.430	14.495	2,138,002
2022-10-14	18.130	18.300	17.810	18.090	14.227	2,650,493
2022-10-13	17.250	18.930	17.000	17.800	13.999	4,315,258
2022-10-12	16.620	17.300	16.540	17.290	13.598	2,176,813
2022-10-11	16.670	16.800	16.570	16.620	13.071	1,741,087
2022-10-10	17.250	17.380	16.620	16.670	13.110	1,963,246
2022-09-30	17.530	17.800	17.240	17.250	13.566	1,630,514
2022-09-29	18.100	18.100	17.500	17.570	13.818	1,960,045
2022-09-28	18.580	18.590	17.770	17.770	13.975	2,612,051
2022-09-27	18.150	18.640	18.070	18.600	14.628	2,757,133
2022-09-26	18.290	18.650	18.040	18.070	14.211	2,538,702
2022-09-23	19.300	19.420	18.360	18.550	14.589	3,647,527
2022-09-22	19.150	19.670	19.110	19.220	15.116	2,382,776
2022-09-21	19.220	19.440	18.820	19.310	15.187	2,501,985
2022-09-20	19.010	19.420	19.010	19.290	15.171	2,697,601
2022-09-19	19.340	19.520	18.730	18.990	14.935	3,795,629
2022-09-16	20.690	20.840	19.500	19.550	15.375	4,697,449
2022-09-15	21.780	21.780	20.720	20.800	16.358	3,912,012
2022-09-14	21.500	21.740	21.190	21.230	16.697	3,795,232
2022-09-13	22.140	22.490	21.940	22.080	17.365	3,843,940
2022-09-09	21.820	22.250	21.160	22.240	17.491	6,707,482
2022-09-08	21.980	22.440	21.820	21.990	17.294	6,064,511
2022-09-07	23.080	23.380	22.280	22.280	17.522	9,948,108
2022-09-06	23.810	23.950	22.880	23.550	18.521	11,442,718
2022-09-05	26.030	26.910	23.340	24.200	19.032	20,817,734
2022-09-02	23.500	25.910	23.000	25.910	20.377	20,969,393
2022-09-01	23.530	23.680	21.810	23.550	18.521	12,376,012
2022-08-31	23.170	24.270	22.480	23.300	18.325	12,976,389
2022-08-30	23.300	23.940	21.760	23.220	18.262	12,123,563
2022-08-29	21.250	23.190	20.720	23.090	18.159	11,354,784
2022-08-26	21.210	21.750	20.670	21.600	16.988	7,073,299
2022-08-25	22.850	23.640	20.880	21.660	17.035	11,132,583
2022-08-24	23.300	24.880	23.060	23.200	18.246	12,340,659
2022-08-23	22.080	23.460	21.660	23.250	18.285	3,912,874
2022-08-22	22.070	22.490	21.730	22.060	17.349	2,497,895
2022-08-19	23.230	23.500	21.960	22.100	17.381	4,246,827
2022-08-18	22.500	23.020	22.100	22.870	17.986	2,764,223
2022-08-17	22.590	22.880	22.300	22.500	17.695	1,964,290
2022-08-16	22.380	22.940	22.060	22.690	17.845	2,869,944
2022-08-15	21.960	22.360	21.630	22.210	17.467	1,881,873
2022-08-12	22.390	22.740	21.960	21.960	17.271	2,764,679
2022-08-11	22.090	22.820	22.090	22.520	17.711	3,135,747
2022-08-10	21.980	22.480	21.890	22.150	17.420	2,634,290
2022-08-09	21.680	22.220	21.480	22.170	17.436	2,831,618
2022-08-08	22.020	22.040	21.400	21.730	17.090	2,753,403
2022-08-05	21.290	22.000	21.220	21.990	17.294	4,391,536
2022-08-04	21.170	21.380	20.900	21.160	16.642	1,976,790

← NewerPage 17 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.