Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.030	19.550	18.850	18.900	14.716	3,047,828
2022-05-10	18.450	19.260	18.360	19.020	14.809	2,170,107
2022-05-09	18.440	18.780	18.420	18.480	14.389	1,831,563
2022-05-06	18.760	19.300	18.510	18.670	14.537	2,646,423
2022-05-05	18.650	19.880	18.440	19.360	15.074	4,047,509
2022-04-29	18.450	19.020	18.170	18.880	14.700	3,729,744
2022-04-28	17.960	18.740	17.600	18.300	14.249	3,127,892
2022-04-27	18.040	18.220	16.790	18.200	14.171	3,908,524
2022-04-26	17.700	19.000	17.380	18.650	14.521	4,548,092
2022-04-25	17.480	18.090	16.710	17.910	13.945	2,922,906
2022-04-22	17.820	18.300	17.390	17.650	13.743	2,824,025
2022-04-21	18.670	19.510	17.800	17.820	13.875	4,911,779
2022-04-20	17.000	18.320	16.810	18.320	14.264	2,049,895
2022-04-19	16.700	16.840	16.550	16.650	12.964	345,180
2022-04-18	16.500	16.700	16.000	16.550	12.886	725,737
2022-04-15	17.010	17.030	16.490	16.520	12.863	853,353
2022-04-14	17.210	17.210	16.790	17.010	13.244	682,107
2022-04-13	17.210	17.370	16.960	17.030	13.260	344,268
2022-04-12	17.010	17.450	16.960	17.280	13.455	381,517
2022-04-11	17.900	17.900	17.030	17.090	13.307	691,308
2022-04-08	17.410	18.180	17.360	17.680	13.766	849,190
2022-04-07	18.470	18.470	17.900	17.910	13.945	834,424
2022-04-06	18.340	18.730	18.330	18.470	14.381	922,093
2022-04-01	19.500	19.900	18.610	18.660	14.529	2,454,905
2022-03-31	18.400	18.970	18.020	18.970	14.770	1,654,448
2022-03-30	18.020	18.180	17.870	18.120	14.109	375,375
2022-03-29	18.400	18.420	17.820	17.840	13.891	387,155
2022-03-28	18.180	18.250	17.770	18.130	14.116	360,450
2022-03-25	18.160	18.650	18.160	18.280	14.233	501,826
2022-03-24	18.580	18.590	18.110	18.160	14.140	567,554
2022-03-23	18.960	18.960	18.600	18.690	14.552	550,628
2022-03-22	18.750	18.980	18.600	18.860	14.685	496,589
2022-03-21	18.500	19.040	18.460	18.870	14.693	827,537
2022-03-18	18.460	18.580	18.300	18.500	14.405	604,923
2022-03-17	18.360	18.780	18.190	18.460	14.373	1,204,402
2022-03-16	18.040	18.500	17.300	18.180	14.155	1,153,895
2022-03-15	18.870	18.880	17.920	17.950	13.976	1,390,569
2022-03-14	18.350	20.200	17.910	18.960	14.763	1,735,701
2022-03-11	18.250	18.540	17.800	18.480	14.389	664,484
2022-03-10	18.360	18.890	18.300	18.450	14.366	531,278
2022-03-09	18.970	19.260	17.500	18.250	14.210	852,549
2022-03-08	19.560	19.700	18.800	18.900	14.716	746,538
2022-03-07	20.040	20.040	19.550	19.570	15.238	644,616
2022-03-04	19.990	20.120	19.810	19.950	15.533	536,976
2022-03-03	20.150	20.390	19.960	19.990	15.565	814,065
2022-03-02	20.000	20.180	19.800	20.140	15.681	597,900
2022-03-01	19.820	20.050	19.820	20.000	15.572	509,577
2022-02-28	20.100	20.300	19.620	19.940	15.526	722,774
2022-02-25	20.270	20.490	20.080	20.100	15.650	828,497
2022-02-24	20.310	20.700	19.800	20.070	15.627	1,254,652
2022-02-23	20.190	20.650	20.170	20.470	15.938	968,824
2022-02-22	20.410	20.410	20.000	20.120	15.666	555,702
2022-02-21	20.000	20.540	19.960	20.430	15.907	1,063,167
2022-02-18	20.010	20.010	19.820	20.000	15.572	442,817
2022-02-17	20.100	20.290	19.970	20.000	15.572	756,519
2022-02-16	20.340	20.420	20.030	20.190	15.720	1,058,321
2022-02-15	19.730	21.090	19.510	20.280	15.790	1,599,352
2022-02-14	19.550	19.890	19.300	19.730	15.362	626,912
2022-02-11	20.270	20.270	19.500	19.650	15.300	1,260,314
2022-02-10	20.550	20.550	20.200	20.270	15.783	754,192

← NewerPage 19 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.