Anhui Coreach Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.380	20.550	20.210	20.540	15.993	796,827
2022-02-08	20.260	20.460	20.060	20.340	15.837	606,446
2022-02-07	20.400	20.490	20.100	20.260	15.775	576,201
2022-01-28	19.680	20.100	19.580	19.900	15.495	805,464
2022-01-27	20.700	20.790	19.500	19.600	15.261	1,516,158
2022-01-26	20.500	20.820	20.400	20.740	16.149	880,328
2022-01-25	22.030	22.030	20.340	20.410	15.892	1,963,735
2022-01-24	21.910	22.150	21.770	22.030	17.153	634,937
2022-01-21	21.790	22.440	21.710	21.990	17.122	1,147,849
2022-01-20	22.940	22.950	21.780	21.800	16.974	2,262,708
2022-01-19	22.880	23.200	22.550	22.950	17.869	1,130,550
2022-01-18	23.420	23.480	22.790	22.790	17.745	1,941,449
2022-01-17	22.810	23.540	22.700	23.360	18.189	2,380,799
2022-01-14	23.000	23.240	22.690	22.810	17.760	1,578,069
2022-01-13	23.260	23.440	23.010	23.110	17.994	2,133,916
2022-01-12	23.000	23.440	23.000	23.260	18.111	2,139,603
2022-01-11	23.030	23.390	22.880	23.040	17.939	2,479,312
2022-01-10	22.720	23.220	22.130	23.150	18.025	3,069,573
2022-01-07	22.500	23.450	22.260	22.810	17.760	2,900,237
2022-01-06	22.330	22.700	22.220	22.550	17.558	889,498
2022-01-05	22.950	22.980	22.100	22.370	17.418	1,745,622
2022-01-04	22.660	23.000	22.310	22.980	17.893	1,591,818
2021-12-31	22.790	22.900	22.590	22.660	17.644	1,291,816
2021-12-30	22.050	23.080	22.000	22.800	17.753	2,461,484
2021-12-29	22.250	22.260	21.910	22.080	17.192	981,659
2021-12-28	22.250	22.490	22.070	22.340	17.394	950,280
2021-12-27	21.950	22.240	21.700	22.190	17.278	1,149,010
2021-12-24	22.530	22.770	21.820	21.970	17.106	1,924,690
2021-12-23	23.280	23.300	22.380	22.400	17.441	2,494,536
2021-12-22	23.010	23.450	22.830	23.280	18.126	2,613,083
2021-12-21	22.680	23.050	22.610	23.010	17.916	1,678,011
2021-12-20	22.920	23.200	22.660	22.680	17.659	1,955,446
2021-12-17	23.410	23.500	22.830	22.980	17.893	2,695,557
2021-12-16	23.590	23.660	23.130	23.410	18.228	3,078,503
2021-12-15	24.080	24.140	23.310	23.420	18.235	3,827,511
2021-12-14	23.700	24.400	23.170	23.870	18.586	6,577,252
2021-12-13	23.360	24.660	23.270	23.970	18.664	8,037,337
2021-12-10	23.790	25.250	23.300	23.310	18.150	12,271,237
2021-12-09	20.950	23.070	20.900	23.070	17.963	3,432,293
2021-12-08	20.900	21.160	20.860	20.970	16.328	803,017
2021-12-07	21.330	21.480	20.700	20.820	16.211	1,298,630
2021-12-06	22.200	22.200	21.240	21.240	16.538	1,702,375
2021-12-03	22.180	22.450	22.150	22.280	17.348	819,584
2021-12-02	22.800	22.800	22.170	22.200	17.285	1,701,980
2021-12-01	22.400	22.870	22.270	22.730	17.698	1,940,718
2021-11-30	22.050	22.680	21.910	22.480	17.503	1,803,696
2021-11-29	22.000	22.190	21.630	22.060	17.176	1,077,971
2021-11-26	22.400	22.440	21.830	22.180	17.270	1,822,830
2021-11-25	22.220	22.490	22.030	22.390	17.433	1,833,117
2021-11-24	21.950	22.400	21.780	22.220	17.301	1,642,430
2021-11-23	22.140	22.230	21.850	22.030	17.153	1,330,221
2021-11-22	21.600	22.230	21.500	22.150	17.246	2,240,150
2021-11-19	21.360	21.640	21.240	21.560	16.787	1,014,055
2021-11-18	21.620	21.670	21.200	21.360	16.631	1,195,690
2021-11-17	21.180	21.620	21.170	21.610	16.826	1,151,096
2021-11-16	21.740	21.850	21.260	21.350	16.624	1,437,539
2021-11-15	21.700	21.970	21.400	21.740	16.927	1,665,854
2021-11-12	21.420	21.560	21.260	21.560	16.787	1,144,550
2021-11-11	21.430	21.640	21.290	21.420	16.678	1,526,894
2021-11-10	21.050	21.520	20.960	21.510	16.748	1,600,987

← NewerPage 20 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.