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
2023-02-06	23.300	23.400	23.000	23.390	23.390	623,800
2023-02-03	23.390	23.550	22.850	23.310	23.310	1,067,100
2023-02-02	23.530	23.530	23.260	23.350	23.350	954,327
2023-02-01	23.350	23.550	23.290	23.440	23.440	1,855,788
2023-01-31	23.010	23.480	22.860	23.440	23.440	1,148,659
2023-01-30	22.960	23.570	22.680	23.310	23.310	1,668,871
2023-01-20	22.470	22.680	22.350	22.560	22.560	972,200
2023-01-19	22.780	23.000	22.460	22.520	22.520	1,746,433
2023-01-18	21.800	24.970	21.800	23.080	23.080	2,961,333
2023-01-17	22.080	22.160	21.800	21.920	21.920	444,200
2023-01-16	21.700	22.150	21.700	22.090	22.090	654,400
2023-01-13	22.010	22.200	21.760	21.810	21.810	628,292
2023-01-12	21.610	22.590	21.560	22.200	22.200	1,281,688
2023-01-11	21.830	22.000	21.660	21.720	21.720	335,300
2023-01-10	22.200	22.410	21.870	21.890	21.890	446,558
2023-01-09	22.330	22.410	22.040	22.110	22.110	586,303
2023-01-06	22.200	22.330	22.000	22.150	22.150	940,074
2023-01-05	21.650	22.740	21.510	22.460	22.460	1,332,607
2023-01-04	21.590	21.820	21.440	21.650	21.650	520,790
2023-01-03	21.010	21.600	20.880	21.580	21.580	667,190
2022-12-30	20.800	21.120	20.660	21.070	21.070	438,580
2022-12-29	20.970	21.140	20.700	20.770	20.770	361,592
2022-12-28	21.400	21.400	20.970	20.970	20.970	413,839
2022-12-27	21.670	21.670	21.190	21.410	21.410	528,650
2022-12-26	21.080	21.490	21.050	21.490	21.490	702,600
2022-12-23	20.710	21.180	20.710	21.030	21.030	519,792
2022-12-22	21.490	21.490	20.800	20.880	20.880	558,109
2022-12-21	21.640	21.680	21.010	21.310	21.310	470,290
2022-12-20	21.850	21.850	21.210	21.640	21.640	484,604
2022-12-19	22.090	22.290	21.470	21.600	21.600	631,006
2022-12-16	22.610	22.810	22.030	22.080	22.080	944,600
2022-12-15	22.950	22.950	22.590	22.810	22.810	485,050
2022-12-14	22.810	22.960	22.600	22.690	22.690	575,500
2022-12-13	22.710	23.080	22.680	22.780	22.780	555,023
2022-12-12	23.360	23.480	22.760	22.870	22.870	937,900
2022-12-09	23.450	23.530	23.200	23.360	23.360	596,492
2022-12-08	23.880	23.880	23.230	23.380	23.380	777,600
2022-12-07	23.990	23.990	23.360	23.500	23.500	858,092
2022-12-06	24.100	24.170	23.460	23.850	23.850	1,009,013
2022-12-05	24.260	24.640	23.940	24.230	24.230	965,549
2022-12-02	23.900	24.290	23.890	24.250	24.250	1,097,599
2022-12-01	24.000	24.300	23.800	24.060	24.060	1,408,223
2022-11-30	23.810	24.950	23.810	24.070	24.070	2,365,428
2022-11-29	23.520	23.650	23.130	23.570	23.570	964,900
2022-11-28	23.140	23.590	22.830	23.130	23.130	1,091,517
2022-11-25	24.200	24.300	23.420	23.570	23.570	1,781,995
2022-11-24	24.500	24.750	24.150	24.650	24.650	1,500,023
2022-11-23	25.390	25.800	23.600	24.350	24.350	2,695,808
2022-11-22	25.400	26.780	24.960	25.110	25.110	4,722,526
2022-11-21	24.140	24.650	23.960	24.650	24.650	1,224,075
2022-11-18	25.130	25.130	24.170	24.220	24.220	1,958,494
2022-11-17	24.850	25.170	24.460	24.920	24.920	1,826,541
2022-11-16	24.600	25.390	24.310	25.110	25.110	2,757,095
2022-11-15	24.240	25.340	24.240	24.770	24.770	2,217,732
2022-11-14	24.950	24.950	24.110	24.450	24.450	1,678,156
2022-11-11	25.540	25.580	24.490	24.600	24.600	2,288,246
2022-11-10	25.480	25.780	24.900	24.930	24.930	3,204,815
2022-11-09	25.540	26.300	25.300	25.790	25.790	3,914,573
2022-11-08	26.130	26.240	25.400	25.480	25.480	4,576,340
2022-11-07	26.210	27.990	25.550	26.800	26.800	8,616,355

← NewerPage 16 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.