Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.170	21.380	20.900	21.160	16.642	1,976,790
2022-08-03	20.760	21.490	20.750	20.850	16.398	2,367,909
2022-08-02	21.250	21.450	20.320	20.630	16.225	2,605,681
2022-08-01	21.130	21.550	21.000	21.490	16.901	1,909,371
2022-07-29	21.290	21.450	20.880	21.100	16.594	1,808,734
2022-07-28	21.000	21.500	20.800	21.300	16.752	2,360,605
2022-07-27	20.590	20.990	20.410	20.870	16.413	1,815,872
2022-07-26	20.240	20.730	19.820	20.640	16.233	2,048,479
2022-07-25	20.290	20.510	20.130	20.270	15.942	1,438,827
2022-07-22	20.650	20.650	20.130	20.400	16.044	1,331,020
2022-07-21	20.010	20.660	20.000	20.520	16.138	1,953,475
2022-07-20	20.480	20.480	19.900	20.060	15.776	1,509,437
2022-07-19	20.100	20.390	20.020	20.330	15.989	1,401,522
2022-07-18	19.420	20.150	19.320	20.140	15.839	1,385,531
2022-07-15	19.460	19.650	19.110	19.480	15.320	1,286,487
2022-07-14	19.240	19.460	18.900	19.410	15.265	1,046,034
2022-07-13	18.990	19.240	18.800	19.060	14.990	675,725
2022-07-12	19.210	19.290	18.940	18.990	14.935	1,130,063
2022-07-11	20.090	20.120	19.210	19.290	15.171	1,323,474
2022-07-08	20.020	20.710	19.900	20.060	15.619	1,805,003
2022-07-07	19.760	20.430	19.730	19.970	15.549	1,341,252
2022-07-06	19.710	19.870	19.490	19.750	15.378	1,194,370
2022-07-05	20.070	20.400	19.300	19.650	15.300	1,393,004
2022-07-04	20.610	20.690	19.950	20.070	15.627	2,010,535
2022-07-01	20.590	21.190	20.430	20.650	16.079	2,299,945
2022-06-30	20.400	20.880	20.360	20.530	15.985	1,368,112
2022-06-29	20.980	21.170	20.420	20.460	15.931	1,912,973
2022-06-28	20.550	21.050	20.290	20.880	16.258	2,103,764
2022-06-27	20.710	20.710	20.310	20.550	16.001	1,655,715
2022-06-24	20.240	20.740	20.010	20.600	16.040	2,244,498
2022-06-23	19.610	20.290	19.560	20.210	15.736	2,188,547
2022-06-22	19.970	20.080	19.460	19.500	15.183	989,343
2022-06-21	19.890	20.110	19.590	19.920	15.510	1,398,966
2022-06-20	19.180	19.950	19.180	19.840	15.448	1,598,644
2022-06-17	19.180	19.670	19.110	19.380	15.090	1,174,563
2022-06-16	18.830	19.630	18.830	19.340	15.059	1,460,613
2022-06-15	19.160	19.300	18.880	18.910	14.724	1,268,843
2022-06-14	19.200	19.260	18.550	19.030	14.817	1,294,491
2022-06-13	19.200	19.480	19.130	19.400	15.105	924,467
2022-06-10	19.230	19.480	19.030	19.330	15.051	1,174,313
2022-06-09	19.950	19.950	19.130	19.260	14.996	1,356,588
2022-06-08	19.850	20.100	19.560	19.950	15.533	1,785,641
2022-06-07	20.290	20.350	19.890	19.930	15.518	1,486,719
2022-06-06	20.090	20.510	19.930	20.260	15.775	2,314,196
2022-06-02	19.220	20.300	19.150	20.180	15.713	3,113,314
2022-06-01	19.400	19.430	18.960	19.370	15.082	2,361,328
2022-05-31	18.490	19.100	18.110	19.030	14.817	2,190,463
2022-05-30	18.300	18.490	18.060	18.310	14.257	724,165
2022-05-27	18.240	18.490	18.120	18.270	14.225	970,757
2022-05-26	18.520	18.520	17.610	18.240	14.202	1,165,447
2022-05-25	17.810	18.310	17.810	18.250	14.210	1,476,378
2022-05-24	19.010	19.360	17.810	17.830	13.883	2,246,141
2022-05-23	19.140	19.140	18.830	19.120	14.887	1,301,150
2022-05-20	19.190	19.190	18.780	19.070	14.848	1,421,591
2022-05-19	18.660	19.060	18.480	19.010	14.802	1,428,561
2022-05-18	19.110	19.450	18.870	18.970	14.770	2,351,888
2022-05-17	18.730	19.090	18.280	19.070	14.848	2,155,066
2022-05-16	18.700	19.320	18.630	18.740	14.591	1,642,994
2022-05-13	18.940	19.100	18.550	18.630	14.506	1,521,376
2022-05-12	18.650	19.300	18.510	18.950	14.755	2,500,171

← NewerPage 18 of 21 · 1,219 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.