Anhui Chaoyue Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.540 | 21.540 | 21.540 | 21.540 | 21.540 | 4,526,700 |
| 2024-07-25 | 16.910 | 17.950 | 16.850 | 17.950 | 17.950 | 3,895,560 |
| 2024-07-24 | 17.040 | 17.310 | 16.800 | 17.150 | 17.150 | 2,659,988 |
| 2024-07-23 | 17.700 | 18.200 | 17.200 | 17.260 | 17.260 | 4,068,131 |
| 2024-07-22 | 19.000 | 19.370 | 17.750 | 17.990 | 17.990 | 5,986,904 |
| 2024-07-19 | 17.270 | 18.880 | 17.100 | 18.800 | 18.800 | 6,816,200 |
| 2024-07-18 | 16.760 | 18.380 | 16.450 | 17.700 | 17.700 | 5,925,312 |
| 2024-07-17 | 17.720 | 17.720 | 16.830 | 16.860 | 16.860 | 2,600,800 |
| 2024-07-16 | 17.150 | 17.420 | 16.850 | 17.230 | 17.230 | 1,657,100 |
| 2024-07-15 | 17.550 | 17.700 | 17.060 | 17.260 | 17.260 | 1,739,288 |
| 2024-07-12 | 17.740 | 18.190 | 17.620 | 17.680 | 17.680 | 3,093,700 |
| 2024-07-11 | 16.900 | 18.390 | 16.900 | 17.900 | 17.900 | 3,321,730 |
| 2024-07-10 | 16.930 | 17.180 | 16.650 | 16.910 | 16.910 | 1,237,600 |
| 2024-07-09 | 16.680 | 17.110 | 16.110 | 17.050 | 17.050 | 1,993,192 |
| 2024-07-08 | 17.590 | 17.600 | 16.630 | 16.670 | 16.670 | 1,477,900 |
| 2024-07-05 | 17.160 | 17.550 | 16.710 | 17.300 | 17.300 | 1,449,100 |
| 2024-07-04 | 17.910 | 18.030 | 17.010 | 17.080 | 17.080 | 1,800,204 |
| 2024-07-03 | 18.340 | 18.510 | 17.900 | 17.910 | 17.910 | 1,478,800 |
| 2024-07-02 | 18.360 | 18.840 | 18.230 | 18.520 | 18.520 | 2,174,900 |
| 2024-07-01 | 17.870 | 18.700 | 17.870 | 18.380 | 18.380 | 2,303,391 |
| 2024-06-28 | 18.590 | 18.590 | 17.900 | 17.950 | 17.950 | 2,378,300 |
| 2024-06-27 | 18.940 | 20.100 | 18.230 | 18.230 | 18.230 | 3,462,300 |
| 2024-06-26 | 17.890 | 18.700 | 17.430 | 18.670 | 18.670 | 1,917,000 |
| 2024-06-25 | 17.930 | 18.360 | 17.800 | 18.070 | 18.070 | 1,688,800 |
| 2024-06-24 | 19.300 | 19.300 | 17.670 | 17.800 | 17.800 | 2,187,300 |
| 2024-06-21 | 19.030 | 19.100 | 18.370 | 18.780 | 18.780 | 1,461,300 |
| 2024-06-20 | 19.720 | 19.840 | 18.810 | 18.880 | 18.880 | 2,276,800 |
| 2024-06-19 | 19.990 | 20.200 | 19.450 | 19.750 | 19.750 | 2,747,500 |
| 2024-06-18 | 19.380 | 20.090 | 19.120 | 20.050 | 20.050 | 2,895,988 |
| 2024-06-17 | 19.410 | 19.630 | 19.080 | 19.420 | 19.420 | 1,896,755 |
| 2024-06-14 | 19.690 | 19.730 | 19.240 | 19.350 | 19.350 | 1,783,089 |
| 2024-06-13 | 19.810 | 20.360 | 19.590 | 19.700 | 19.700 | 2,511,419 |
| 2024-06-12 | 18.950 | 19.880 | 18.750 | 19.830 | 19.830 | 3,048,508 |
| 2024-06-11 | 18.850 | 19.160 | 18.220 | 18.940 | 18.940 | 2,663,527 |
| 2024-06-07 | 18.200 | 19.060 | 18.200 | 18.850 | 18.850 | 3,880,657 |
| 2024-06-06 | 19.260 | 19.850 | 17.730 | 17.950 | 17.950 | 4,895,890 |
| 2024-06-05 | 18.200 | 19.580 | 18.120 | 18.930 | 18.930 | 4,808,340 |
| 2024-06-04 | 19.310 | 20.690 | 19.310 | 19.310 | 19.310 | 6,533,019 |
| 2024-06-03 | 25.450 | 26.000 | 23.890 | 24.140 | 24.140 | 6,446,837 |
| 2024-05-31 | 25.410 | 27.110 | 25.410 | 26.270 | 26.270 | 7,584,994 |
| 2024-05-30 | 24.680 | 28.100 | 24.680 | 27.120 | 27.120 | 10,198,643 |
| 2024-05-29 | 23.910 | 24.490 | 23.410 | 23.680 | 23.680 | 2,572,504 |
| 2024-05-28 | 24.110 | 24.380 | 23.500 | 23.560 | 23.560 | 2,099,700 |
| 2024-05-27 | 23.860 | 24.350 | 23.330 | 24.340 | 24.340 | 2,428,500 |
| 2024-05-24 | 24.500 | 24.900 | 23.820 | 23.860 | 23.860 | 2,522,600 |
| 2024-05-23 | 25.200 | 25.330 | 24.430 | 24.540 | 24.540 | 3,283,461 |
| 2024-05-22 | 26.210 | 26.780 | 25.540 | 25.570 | 25.570 | 4,355,575 |
| 2024-05-21 | 26.560 | 27.350 | 25.720 | 26.800 | 26.800 | 5,052,729 |
| 2024-05-20 | 26.100 | 26.950 | 25.600 | 26.740 | 26.740 | 5,452,064 |
| 2024-05-17 | 25.030 | 26.000 | 24.840 | 25.770 | 25.770 | 3,801,634 |
| 2024-05-16 | 25.240 | 25.680 | 25.060 | 25.360 | 25.360 | 3,137,100 |
| 2024-05-15 | 25.380 | 25.960 | 24.690 | 25.020 | 25.020 | 3,403,600 |
| 2024-05-14 | 26.310 | 26.510 | 25.170 | 25.450 | 25.450 | 3,874,734 |
| 2024-05-13 | 26.950 | 27.150 | 25.790 | 25.830 | 25.830 | 3,616,641 |
| 2024-05-10 | 27.460 | 28.800 | 26.860 | 27.090 | 27.090 | 4,935,208 |
| 2024-05-09 | 27.860 | 29.300 | 27.610 | 27.970 | 27.970 | 6,596,863 |
| 2024-05-08 | 28.150 | 29.400 | 27.370 | 27.400 | 27.400 | 5,862,713 |
| 2024-05-07 | 28.960 | 30.000 | 28.300 | 28.640 | 28.640 | 9,148,907 |
| 2024-05-06 | 27.910 | 29.840 | 27.000 | 29.520 | 29.520 | 10,355,213 |
| 2024-04-30 | 26.550 | 29.840 | 26.000 | 28.200 | 28.200 | 11,243,163 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-18 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.