Anhui Coreach Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.750 | 21.180 | 20.710 | 21.080 | 16.413 | 1,104,592 |
| 2021-11-08 | 21.090 | 21.330 | 20.650 | 20.850 | 16.234 | 1,000,463 |
| 2021-11-05 | 20.700 | 21.370 | 20.700 | 21.080 | 16.413 | 1,818,629 |
| 2021-11-04 | 20.300 | 20.700 | 20.300 | 20.700 | 16.117 | 1,126,891 |
| 2021-11-03 | 20.190 | 20.560 | 20.120 | 20.320 | 15.822 | 648,301 |
| 2021-11-02 | 20.680 | 20.760 | 20.060 | 20.190 | 15.720 | 995,113 |
| 2021-11-01 | 20.150 | 20.660 | 20.080 | 20.460 | 15.931 | 779,912 |
| 2021-10-29 | 19.650 | 20.370 | 19.650 | 20.100 | 15.650 | 641,509 |
| 2021-10-28 | 19.750 | 20.120 | 19.600 | 19.600 | 15.261 | 595,134 |
| 2021-10-27 | 20.600 | 20.600 | 20.060 | 20.140 | 15.681 | 616,427 |
| 2021-10-26 | 20.600 | 20.640 | 20.420 | 20.580 | 16.024 | 633,450 |
| 2021-10-25 | 20.850 | 20.850 | 20.420 | 20.640 | 16.071 | 867,689 |
| 2021-10-22 | 20.030 | 20.820 | 20.000 | 20.720 | 16.133 | 1,669,176 |
| 2021-10-21 | 20.180 | 20.280 | 19.920 | 20.020 | 15.588 | 770,903 |
| 2021-10-20 | 20.310 | 20.470 | 20.150 | 20.180 | 15.713 | 655,739 |
| 2021-10-19 | 20.600 | 20.600 | 20.310 | 20.340 | 15.837 | 446,044 |
| 2021-10-18 | 20.440 | 20.600 | 20.220 | 20.430 | 15.907 | 458,353 |
| 2021-10-15 | 20.350 | 20.700 | 20.130 | 20.430 | 15.907 | 776,277 |
| 2021-10-14 | 20.220 | 20.360 | 20.080 | 20.360 | 15.853 | 580,175 |
← NewerPage 21 of 21 · 1,219 trading days
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.