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
2023-05-05	19.680	19.780	19.410	19.650	19.650	352,061
2023-05-04	19.260	19.790	19.260	19.690	19.690	467,600
2023-04-28	18.920	19.690	18.110	19.590	19.590	735,896
2023-04-27	18.740	18.950	18.690	18.770	18.770	378,691
2023-04-26	18.200	18.970	18.200	18.890	18.890	429,897
2023-04-25	18.980	18.990	18.190	18.390	18.390	636,290
2023-04-24	18.780	19.060	18.650	19.060	19.060	374,859
2023-04-21	19.420	19.520	18.810	18.870	18.870	689,900
2023-04-20	20.080	20.100	19.310	19.450	19.450	872,691
2023-04-19	19.960	20.280	19.930	20.220	20.220	581,296
2023-04-18	21.100	21.220	19.900	20.190	20.190	1,774,040
2023-04-17	21.350	21.530	21.120	21.470	21.470	407,226
2023-04-14	21.380	21.460	21.190	21.400	21.400	346,915
2023-04-13	21.400	21.400	21.140	21.240	21.240	348,015
2023-04-12	21.300	21.500	21.260	21.420	21.420	389,900
2023-04-11	21.260	21.390	21.040	21.340	21.340	343,123
2023-04-10	21.710	21.940	21.180	21.250	21.250	680,900
2023-04-07	21.420	21.720	21.380	21.710	21.710	414,916
2023-04-06	21.900	21.900	21.290	21.400	21.400	661,454
2023-04-04	22.340	22.480	21.710	21.760	21.760	716,900
2023-04-03	21.970	22.380	21.830	22.340	22.340	795,484
2023-03-31	21.850	21.970	21.620	21.960	21.960	326,900
2023-03-30	22.090	22.100	21.610	21.750	21.750	597,623
2023-03-29	22.210	22.220	21.840	21.990	21.990	587,123
2023-03-28	22.780	22.780	22.110	22.140	22.140	665,250
2023-03-27	22.710	22.920	22.480	22.590	22.590	642,400
2023-03-24	22.610	22.730	22.430	22.710	22.710	567,500
2023-03-23	22.520	22.590	22.200	22.590	22.590	723,069
2023-03-22	22.490	22.750	22.360	22.470	22.470	657,519
2023-03-21	22.050	22.460	21.800	22.440	22.440	625,609
2023-03-20	22.130	22.330	21.580	21.860	21.860	910,403
2023-03-17	22.430	22.650	22.080	22.180	22.180	804,547
2023-03-16	23.080	23.080	22.280	22.320	22.320	1,245,600
2023-03-15	22.840	23.280	22.800	23.140	23.140	812,272
2023-03-14	23.300	23.440	22.540	22.700	22.700	1,340,600
2023-03-13	23.000	24.150	23.000	23.450	23.450	1,662,072
2023-03-10	23.400	24.700	23.400	23.770	23.770	2,793,781
2023-03-09	22.980	23.830	22.740	23.610	23.610	1,743,900
2023-03-08	22.510	22.980	22.510	22.970	22.970	551,505
2023-03-07	23.350	23.360	22.650	22.660	22.660	983,300
2023-03-06	23.290	23.430	23.050	23.430	23.430	765,100
2023-03-03	23.500	23.620	23.170	23.240	23.240	1,183,896
2023-03-02	23.870	23.870	23.500	23.500	23.500	807,685
2023-03-01	23.700	23.760	23.500	23.760	23.760	896,809
2023-02-28	23.730	23.980	23.300	23.700	23.700	1,174,851
2023-02-27	24.470	24.680	23.630	23.780	23.780	1,570,793
2023-02-24	24.370	24.810	24.000	24.700	24.700	2,324,966
2023-02-23	23.630	25.380	23.630	24.810	24.810	3,729,037
2023-02-22	23.240	24.560	23.210	23.850	23.850	2,411,297
2023-02-21	23.200	23.290	22.900	23.200	23.200	605,596
2023-02-20	23.150	23.190	22.570	23.190	23.190	865,396
2023-02-17	22.940	23.440	22.940	23.020	23.020	975,697
2023-02-16	23.980	23.980	22.780	22.900	22.900	1,225,100
2023-02-15	23.920	24.110	23.720	23.830	23.830	734,123
2023-02-14	23.900	24.200	23.570	23.960	23.960	1,203,490
2023-02-13	23.890	23.970	23.570	23.860	23.860	922,242
2023-02-10	24.110	24.200	23.680	23.810	23.810	1,116,900
2023-02-09	23.560	24.160	23.560	24.010	24.010	1,809,174
2023-02-08	23.880	24.370	23.520	23.580	23.580	2,013,564
2023-02-07	23.390	23.560	23.170	23.550	23.550	1,177,086

← NewerPage 15 of 21 · 1,219 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.