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
2023-07-31	25.250	26.000	24.650	24.920	24.920	6,978,122
2023-07-28	25.880	26.350	24.910	25.020	25.020	8,334,620
2023-07-27	27.050	28.210	25.710	25.990	25.990	13,303,021
2023-07-26	22.450	26.450	22.210	26.450	26.450	8,405,387
2023-07-25	22.320	22.660	21.870	22.040	22.040	2,964,209
2023-07-24	23.000	23.640	21.500	22.010	22.010	5,028,466
2023-07-21	23.530	25.070	23.530	24.170	24.170	5,110,520
2023-07-20	24.070	24.870	23.600	23.700	23.700	5,340,232
2023-07-19	22.770	27.340	22.730	24.800	24.800	7,613,353
2023-07-18	23.270	23.280	22.660	22.780	22.780	2,237,556
2023-07-17	22.600	23.500	22.040	23.460	23.460	3,303,080
2023-07-14	22.710	23.150	22.390	22.600	22.600	1,984,700
2023-07-13	22.970	23.280	22.650	22.900	22.900	2,269,279
2023-07-12	22.720	23.440	22.420	23.130	23.130	4,345,300
2023-07-11	22.200	22.760	22.010	22.710	22.710	2,623,540
2023-07-10	22.000	22.230	21.840	22.200	22.200	1,033,250
2023-07-07	22.200	22.350	21.820	21.840	21.840	1,041,271
2023-07-06	22.400	22.460	21.920	22.110	22.110	1,456,346
2023-07-05	22.400	22.770	22.080	22.470	22.470	2,376,145
2023-07-04	21.880	22.350	21.780	22.300	22.300	1,715,499
2023-07-03	22.000	22.370	21.960	22.020	22.020	1,782,293
2023-06-30	21.580	22.300	21.430	22.100	22.100	2,433,849
2023-06-29	21.430	21.940	21.400	21.480	21.480	1,586,523
2023-06-28	21.470	21.850	21.110	21.660	21.660	1,463,034
2023-06-27	22.680	22.680	21.800	21.900	21.900	2,012,639
2023-06-26	21.400	22.240	21.040	22.070	22.070	2,762,928
2023-06-21	22.330	22.990	21.430	21.700	21.700	3,367,855
2023-06-20	22.940	22.940	22.000	22.470	22.470	3,291,581
2023-06-19	23.000	23.000	22.050	22.140	22.140	3,264,100
2023-06-16	22.330	23.000	21.750	22.590	22.590	4,546,369
2023-06-15	21.990	22.450	21.560	22.440	22.440	4,671,456
2023-06-14	22.580	22.800	21.970	22.130	22.130	4,422,420
2023-06-13	23.680	23.990	22.380	22.490	22.490	6,618,538
2023-06-12	23.170	24.200	22.570	23.800	23.800	8,180,438
2023-06-09	24.800	26.480	24.510	24.980	24.980	12,343,215
2023-06-08	19.690	23.510	19.670	23.510	23.510	4,264,119
2023-06-07	20.050	20.160	19.470	19.590	19.590	1,382,885
2023-06-06	20.860	20.910	19.990	20.270	20.270	1,852,900
2023-06-05	20.300	21.770	20.100	21.110	21.110	2,841,283
2023-06-02	20.020	20.290	19.900	20.290	20.290	577,300
2023-06-01	20.200	20.200	19.700	19.820	19.820	731,220
2023-05-31	20.540	20.550	19.970	20.000	20.000	679,900
2023-05-30	20.870	20.870	20.400	20.640	20.640	533,100
2023-05-29	20.700	20.890	20.280	20.480	20.480	509,896
2023-05-26	20.950	20.950	20.410	20.700	20.700	662,600
2023-05-25	20.820	21.290	20.610	20.950	20.950	904,100
2023-05-24	20.920	20.920	20.450	20.800	20.800	413,900
2023-05-23	20.890	20.900	20.500	20.530	20.530	356,471
2023-05-22	20.400	20.950	20.170	20.890	20.890	622,576
2023-05-19	20.360	20.660	20.200	20.400	20.400	264,500
2023-05-18	20.310	20.530	20.120	20.450	20.450	476,500
2023-05-17	20.000	20.810	20.000	20.310	20.310	562,858
2023-05-16	20.050	20.670	20.030	20.120	20.120	634,872
2023-05-15	19.850	20.260	19.710	20.170	20.170	504,862
2023-05-12	19.860	20.370	19.700	19.780	19.780	410,248
2023-05-11	19.500	20.180	19.310	20.050	20.050	728,054
2023-05-10	19.350	19.680	19.050	19.500	19.500	323,700
2023-05-09	19.300	19.650	19.000	19.110	19.110	343,800
2023-05-08	19.740	19.960	19.320	19.430	19.430	310,700
2023-05-05	19.680	19.780	19.410	19.650	19.650	352,061

← NewerPage 14 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.