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
2023-10-31	23.930	23.990	23.550	23.750	23.750	703,700
2023-10-30	23.790	23.860	23.340	23.700	23.700	989,796
2023-10-27	23.220	23.980	23.220	23.870	23.870	1,112,729
2023-10-26	23.690	23.760	22.980	23.330	23.330	943,900
2023-10-25	23.130	23.710	22.980	23.680	23.680	1,206,709
2023-10-24	21.860	22.900	21.860	22.810	22.810	1,371,200
2023-10-23	22.590	22.790	21.860	22.000	22.000	851,300
2023-10-20	22.600	23.160	22.410	22.600	22.600	770,196
2023-10-19	22.580	23.290	22.410	22.600	22.600	826,388
2023-10-18	23.300	23.300	22.630	22.660	22.660	1,171,500
2023-10-17	23.540	23.670	22.980	23.100	23.100	943,100
2023-10-16	23.600	23.740	23.280	23.440	23.440	1,007,548
2023-10-13	24.110	24.250	23.590	23.590	23.590	1,084,900
2023-10-12	24.110	24.360	23.770	24.270	24.270	1,071,266
2023-10-11	23.850	24.400	23.800	24.090	24.090	990,608
2023-10-10	23.920	24.080	23.730	23.900	23.900	798,908
2023-10-09	23.990	24.040	23.440	23.750	23.750	1,178,085
2023-09-28	23.970	24.180	23.730	23.920	23.920	1,289,396
2023-09-27	24.370	24.530	24.000	24.000	24.000	1,318,858
2023-09-26	24.020	24.540	23.880	24.370	24.370	1,358,900
2023-09-25	24.140	24.390	23.700	24.020	24.020	983,158
2023-09-22	23.550	24.120	23.450	24.120	24.120	1,390,580
2023-09-21	24.070	24.470	23.720	23.750	23.750	1,104,496
2023-09-20	23.970	24.220	23.590	24.100	24.100	1,221,996
2023-09-19	23.880	24.140	23.600	23.970	23.970	1,238,400
2023-09-18	23.850	24.180	23.440	23.880	23.880	1,596,167
2023-09-15	24.580	24.970	23.720	23.850	23.850	2,906,297
2023-09-14	25.900	25.900	24.450	24.660	24.660	3,979,400
2023-09-13	25.150	26.500	24.940	26.330	26.330	5,860,850
2023-09-12	25.300	25.390	24.730	25.150	25.150	1,614,200
2023-09-11	24.650	25.280	24.230	25.260	25.260	2,751,206
2023-09-08	24.540	24.980	24.310	24.640	24.640	1,918,900
2023-09-07	24.900	25.050	24.450	24.660	24.660	2,286,700
2023-09-06	26.000	26.050	24.580	24.990	24.990	3,491,930
2023-09-05	26.520	26.600	25.460	25.750	25.750	4,071,004
2023-09-04	25.460	26.560	25.180	26.290	26.290	5,677,787
2023-09-01	26.140	26.220	25.040	25.240	25.240	4,302,173
2023-08-31	26.860	27.200	25.150	26.000	26.000	7,605,224
2023-08-30	29.250	29.490	27.330	27.660	27.660	8,207,378
2023-08-29	28.340	30.770	27.520	30.230	30.230	10,182,441
2023-08-28	31.000	31.750	28.300	28.380	28.380	10,792,781
2023-08-25	27.190	31.850	26.670	29.400	29.400	12,690,988
2023-08-24	27.310	29.150	26.170	27.450	27.450	9,452,443
2023-08-23	27.980	31.000	27.530	29.670	29.670	12,209,916
2023-08-22	29.150	33.000	27.150	29.280	29.280	14,546,313
2023-08-21	25.120	30.120	24.830	30.120	30.120	11,555,709
2023-08-18	24.190	25.870	23.850	25.100	25.100	6,818,250
2023-08-17	24.500	24.570	23.100	24.340	24.340	3,838,204
2023-08-16	23.880	24.800	23.600	24.490	24.490	3,797,336
2023-08-15	23.440	24.870	23.310	24.330	24.330	4,514,711
2023-08-14	22.800	23.720	22.580	23.680	23.680	2,624,352
2023-08-11	22.980	23.900	22.950	23.060	23.060	1,816,857
2023-08-10	23.100	23.380	22.680	23.250	23.250	2,963,159
2023-08-09	23.300	23.890	23.140	23.550	23.550	2,527,751
2023-08-08	23.600	24.060	23.320	23.420	23.420	3,639,249
2023-08-07	23.330	23.700	22.800	23.690	23.690	3,037,301
2023-08-04	23.610	23.710	23.100	23.330	23.330	2,933,464
2023-08-03	23.640	23.660	23.050	23.400	23.400	2,452,164
2023-08-02	23.930	24.000	23.280	23.610	23.610	2,979,134
2023-08-01	24.650	24.850	23.720	23.930	23.930	5,235,518

← NewerPage 13 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.