Anhui Chaoyue Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.660 | 29.200 | 25.660 | 27.790 | 27.790 | 10,313,553 |
| 2024-04-26 | 23.590 | 25.430 | 23.460 | 24.860 | 24.860 | 7,233,131 |
| 2024-04-25 | 23.660 | 24.650 | 23.350 | 23.880 | 23.880 | 6,077,901 |
| 2024-04-24 | 22.000 | 24.490 | 21.710 | 23.660 | 23.660 | 6,596,243 |
| 2024-04-23 | 22.200 | 23.100 | 21.750 | 22.000 | 22.000 | 4,440,246 |
| 2024-04-22 | 23.180 | 23.300 | 21.080 | 22.120 | 22.120 | 4,938,205 |
| 2024-04-19 | 23.520 | 24.900 | 22.780 | 23.240 | 23.240 | 5,951,887 |
| 2024-04-18 | 24.500 | 25.200 | 23.540 | 24.280 | 24.280 | 6,179,014 |
| 2024-04-17 | 22.880 | 24.980 | 22.700 | 24.550 | 24.550 | 6,473,909 |
| 2024-04-16 | 27.000 | 27.260 | 22.950 | 23.200 | 23.200 | 8,952,527 |
| 2024-04-15 | 26.800 | 29.500 | 26.510 | 28.690 | 28.690 | 9,772,233 |
| 2024-04-12 | 28.000 | 29.970 | 27.150 | 27.860 | 27.860 | 10,240,504 |
| 2024-04-11 | 26.020 | 27.970 | 25.680 | 25.880 | 25.880 | 6,624,032 |
| 2024-04-10 | 27.500 | 28.750 | 24.820 | 28.150 | 28.150 | 9,515,649 |
| 2024-04-09 | 29.150 | 29.990 | 26.880 | 27.220 | 27.220 | 9,324,800 |
| 2024-04-08 | 28.780 | 31.110 | 28.180 | 30.480 | 30.480 | 10,046,475 |
| 2024-04-03 | 27.900 | 33.380 | 27.650 | 29.410 | 29.410 | 13,694,089 |
| 2024-04-02 | 26.000 | 29.990 | 24.510 | 29.300 | 29.300 | 13,837,127 |
| 2024-04-01 | 25.550 | 28.660 | 24.660 | 26.550 | 26.550 | 11,219,409 |
| 2024-03-29 | 24.920 | 28.550 | 24.190 | 26.740 | 26.740 | 9,997,537 |
| 2024-03-28 | 23.170 | 24.510 | 22.900 | 24.400 | 24.400 | 7,722,171 |
| 2024-03-27 | 26.750 | 26.750 | 21.540 | 23.360 | 23.360 | 7,897,710 |
| 2024-03-26 | 25.900 | 27.250 | 25.400 | 26.930 | 26.930 | 9,021,713 |
| 2024-03-25 | 27.250 | 27.500 | 25.080 | 25.870 | 25.870 | 9,256,025 |
| 2024-03-22 | 30.010 | 30.010 | 27.930 | 28.290 | 28.290 | 11,033,332 |
| 2024-03-21 | 30.790 | 32.440 | 29.810 | 31.000 | 31.000 | 13,625,128 |
| 2024-03-20 | 28.740 | 34.300 | 27.580 | 33.480 | 33.480 | 16,534,133 |
| 2024-03-19 | 29.400 | 32.640 | 26.450 | 28.880 | 28.880 | 17,893,866 |
| 2024-03-18 | 25.820 | 27.370 | 25.030 | 27.370 | 27.370 | 10,323,283 |
| 2024-03-15 | 18.330 | 22.810 | 18.100 | 22.810 | 22.810 | 11,770,707 |
| 2024-03-14 | 16.130 | 19.010 | 16.100 | 19.010 | 19.010 | 13,272,603 |
| 2024-03-13 | 15.350 | 16.120 | 15.010 | 15.840 | 15.840 | 5,900,033 |
| 2024-03-12 | 15.660 | 16.310 | 15.460 | 16.220 | 16.220 | 3,732,599 |
| 2024-03-11 | 15.450 | 15.600 | 15.110 | 15.570 | 15.570 | 3,055,613 |
| 2024-03-08 | 15.670 | 15.980 | 15.080 | 15.550 | 15.550 | 4,361,482 |
| 2024-03-07 | 16.350 | 18.050 | 16.000 | 16.180 | 16.180 | 6,094,382 |
| 2024-03-06 | 15.010 | 15.680 | 14.950 | 15.410 | 15.410 | 2,311,196 |
| 2024-03-05 | 15.770 | 15.880 | 14.880 | 15.110 | 15.110 | 2,629,564 |
| 2024-03-04 | 15.460 | 16.110 | 15.220 | 15.660 | 15.660 | 3,210,826 |
| 2024-03-01 | 15.550 | 15.830 | 15.150 | 15.520 | 15.520 | 3,504,600 |
| 2024-02-29 | 14.480 | 15.340 | 14.150 | 15.260 | 15.260 | 4,415,036 |
| 2024-02-28 | 16.970 | 17.020 | 14.500 | 14.640 | 14.640 | 6,567,634 |
| 2024-02-27 | 16.580 | 18.020 | 16.300 | 17.200 | 17.200 | 7,670,284 |
| 2024-02-26 | 15.500 | 17.510 | 14.650 | 17.510 | 17.510 | 5,880,136 |
| 2024-02-23 | 13.820 | 14.590 | 13.720 | 14.590 | 14.590 | 3,151,871 |
| 2024-02-22 | 13.110 | 13.900 | 13.000 | 13.900 | 13.900 | 3,297,800 |
| 2024-02-21 | 12.300 | 13.460 | 12.080 | 13.200 | 13.200 | 3,666,566 |
| 2024-02-20 | 11.990 | 12.520 | 11.630 | 12.350 | 12.350 | 3,348,684 |
| 2024-02-19 | 11.090 | 11.990 | 11.030 | 11.920 | 11.920 | 4,244,377 |
| 2024-02-08 | 10.200 | 11.130 | 9.000 | 11.090 | 11.090 | 4,896,316 |
| 2024-02-07 | 12.250 | 12.250 | 9.800 | 10.160 | 10.160 | 3,784,814 |
| 2024-02-06 | 12.460 | 12.990 | 11.010 | 12.250 | 12.250 | 2,984,807 |
| 2024-02-05 | 15.660 | 15.840 | 12.530 | 12.890 | 12.890 | 3,121,017 |
| 2024-02-02 | 17.200 | 17.790 | 15.120 | 15.660 | 15.660 | 2,083,622 |
| 2024-02-01 | 17.580 | 17.680 | 16.730 | 17.150 | 17.150 | 1,652,546 |
| 2024-01-31 | 19.080 | 19.170 | 17.670 | 17.880 | 17.880 | 1,215,950 |
| 2024-01-30 | 20.050 | 20.050 | 19.000 | 19.070 | 19.070 | 856,900 |
| 2024-01-29 | 21.000 | 21.020 | 19.990 | 20.010 | 20.010 | 902,288 |
| 2024-01-26 | 21.150 | 21.370 | 20.840 | 20.860 | 20.860 | 1,026,000 |
| 2024-01-25 | 19.600 | 20.940 | 19.460 | 20.890 | 20.890 | 1,298,900 |
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.