Anhui Chaoyue Environmental Protection Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.330	19.910	18.680	19.530	19.530	1,378,598
2024-01-23	19.690	19.780	19.040	19.330	19.330	1,146,663
2024-01-22	20.960	20.990	19.490	19.790	19.790	994,600
2024-01-19	21.410	21.730	20.990	20.990	20.990	605,650
2024-01-18	21.780	22.030	20.820	21.420	21.420	1,106,700
2024-01-17	22.610	22.670	21.720	21.770	21.770	691,615
2024-01-16	22.710	22.790	22.020	22.420	22.420	1,092,600
2024-01-15	23.250	23.250	23.250	23.250	23.250	0
2024-01-12	23.900	24.290	23.250	23.250	23.250	2,169,100
2024-01-11	23.120	23.310	22.860	23.280	23.280	493,100
2024-01-10	23.280	23.440	22.810	23.000	23.000	625,300
2024-01-09	22.970	23.510	22.970	23.210	23.210	933,300
2024-01-08	23.290	23.640	22.940	22.940	22.940	765,900
2024-01-05	23.790	24.020	23.310	23.430	23.430	758,800
2024-01-04	23.530	23.830	23.490	23.790	23.790	640,200
2024-01-03	23.660	23.730	23.320	23.530	23.530	499,900
2024-01-02	23.080	23.700	23.080	23.590	23.590	1,012,596
2023-12-29	22.860	23.270	22.800	23.160	23.160	670,796
2023-12-28	22.230	23.020	22.010	22.860	22.860	743,196
2023-12-27	22.000	22.350	21.710	22.220	22.220	581,400
2023-12-26	22.210	22.230	21.890	22.010	22.010	520,000
2023-12-25	22.530	22.600	22.090	22.190	22.190	497,480
2023-12-22	22.990	23.150	22.520	22.530	22.530	736,480
2023-12-21	22.740	23.080	22.300	22.930	22.930	644,700
2023-12-20	22.670	23.160	22.670	22.740	22.740	503,185
2023-12-19	22.770	22.930	22.520	22.730	22.730	627,300
2023-12-18	23.020	23.310	22.720	22.760	22.760	820,416
2023-12-15	23.080	23.700	22.940	23.140	23.140	856,300
2023-12-14	23.360	23.360	22.930	23.050	23.050	454,196
2023-12-13	23.040	23.350	22.940	23.110	23.110	502,315
2023-12-12	23.050	23.190	22.730	23.050	23.050	622,300
2023-12-11	22.520	23.100	22.350	23.050	23.050	881,063
2023-12-08	23.580	23.820	22.760	22.780	22.780	1,117,700
2023-12-07	23.770	23.870	23.400	23.480	23.480	698,300
2023-12-06	23.820	24.040	23.610	23.770	23.770	717,300
2023-12-05	24.190	24.280	23.570	23.580	23.580	892,300
2023-12-04	23.950	24.620	23.840	24.290	24.290	1,092,954
2023-12-01	24.020	24.190	23.800	23.980	23.980	558,801
2023-11-30	24.230	24.580	23.850	24.000	24.000	751,609
2023-11-29	24.430	24.480	24.110	24.220	24.220	641,300
2023-11-28	24.020	24.450	23.750	24.420	24.420	756,062
2023-11-27	23.980	24.080	23.640	24.020	24.020	753,400
2023-11-24	24.410	24.560	23.660	23.810	23.810	1,224,900
2023-11-23	24.220	24.370	24.030	24.330	24.330	744,800
2023-11-22	24.370	24.550	24.000	24.080	24.080	997,700
2023-11-21	24.810	25.050	24.310	24.340	24.340	1,280,900
2023-11-20	24.600	24.940	24.560	24.860	24.860	1,031,398
2023-11-17	24.810	25.050	24.610	24.690	24.690	1,128,800
2023-11-16	25.060	25.210	24.600	24.900	24.900	2,307,722
2023-11-15	24.570	25.680	24.480	25.220	25.220	3,093,655
2023-11-14	24.700	24.870	24.260	24.540	24.540	680,392
2023-11-13	24.280	24.730	24.280	24.700	24.700	836,963
2023-11-10	24.060	24.380	23.810	24.270	24.270	632,060
2023-11-09	24.300	24.730	24.220	24.240	24.240	966,206
2023-11-08	24.750	24.750	24.180	24.400	24.400	916,252
2023-11-07	24.460	24.580	24.150	24.510	24.510	977,460
2023-11-06	24.160	24.560	24.020	24.500	24.500	1,059,578
2023-11-03	23.620	24.030	23.620	24.020	24.020	935,717
2023-11-02	23.750	23.950	23.600	23.610	23.610	658,419
2023-11-01	23.660	23.950	23.650	23.850	23.850	774,800

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.