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
2022-11-04	22.400	26.290	22.360	26.290	26.290	6,130,195
2022-11-03	21.950	22.200	21.550	21.910	21.910	502,488
2022-11-02	21.610	22.080	21.160	21.950	21.950	652,296
2022-11-01	21.220	21.640	21.000	21.610	21.610	499,669
2022-10-31	20.650	21.100	20.350	20.930	20.930	712,443
2022-10-28	21.350	21.900	20.410	20.490	20.490	823,269
2022-10-27	22.000	22.440	21.600	21.630	21.630	621,812
2022-10-26	21.080	21.900	21.080	21.780	21.780	796,037
2022-10-25	21.290	21.560	20.730	21.080	21.080	1,026,476
2022-10-24	22.800	22.800	21.680	21.680	21.680	649,500
2022-10-21	22.480	22.710	22.210	22.300	22.300	579,576
2022-10-20	22.690	22.850	22.380	22.480	22.480	893,725
2022-10-19	23.110	23.110	22.550	22.760	22.760	1,045,131
2022-10-18	22.850	23.480	22.550	23.340	23.340	1,690,130
2022-10-17	22.020	22.680	21.820	22.590	22.590	840,023
2022-10-14	21.700	22.100	21.620	22.050	22.050	788,032
2022-10-13	21.250	21.880	21.020	21.600	21.600	789,916
2022-10-12	20.720	21.300	20.320	21.280	21.280	577,268
2022-10-11	20.600	21.000	20.300	20.720	20.720	483,452
2022-10-10	21.230	21.450	20.570	20.680	20.680	703,875
2022-09-30	21.150	21.580	20.790	21.200	21.200	799,115
2022-09-29	21.580	21.920	20.980	21.140	21.140	847,730
2022-09-28	22.200	22.450	21.500	21.500	21.500	976,088
2022-09-27	21.750	22.380	21.320	22.260	22.260	1,446,070
2022-09-26	22.210	22.480	21.350	21.430	21.430	1,110,828
2022-09-23	23.130	23.300	22.130	22.130	22.130	1,293,569
2022-09-22	23.410	23.940	23.210	23.250	23.250	1,556,780
2022-09-21	22.660	23.920	22.660	23.690	23.690	2,413,544
2022-09-20	22.800	23.300	22.680	22.950	22.950	1,599,461
2022-09-19	23.100	24.000	22.560	22.880	22.880	2,908,823
2022-09-16	23.780	23.780	22.460	23.320	23.320	2,336,135
2022-09-15	23.470	24.200	22.780	23.990	23.990	2,640,096
2022-09-14	22.890	23.390	22.730	23.380	23.380	885,660
2022-09-13	23.170	23.430	23.080	23.170	23.170	612,046
2022-09-09	23.570	23.750	23.120	23.200	23.200	816,040
2022-09-08	24.290	24.290	23.460	23.570	23.570	1,254,100
2022-09-07	24.160	24.450	23.710	24.290	24.290	1,240,796
2022-09-06	24.220	24.270	23.680	24.160	24.160	890,310
2022-09-05	24.030	24.480	23.870	24.070	24.070	872,252
2022-09-02	24.000	24.340	23.700	23.880	23.880	915,082
2022-09-01	24.300	24.480	23.540	23.810	23.810	1,078,619
2022-08-31	24.800	24.950	23.770	24.000	24.000	1,595,844
2022-08-30	26.300	26.300	24.890	25.190	25.190	1,517,790
2022-08-29	24.700	26.400	24.510	25.800	25.800	2,161,441
2022-08-26	25.100	26.110	24.650	24.810	24.810	3,105,840
2022-08-25	28.290	28.290	25.780	26.220	26.220	3,199,564
2022-08-24	27.350	28.700	27.350	27.700	27.700	3,757,865
2022-08-23	27.220	28.100	27.080	27.350	27.350	1,531,267
2022-08-22	26.880	27.540	26.710	27.190	27.190	1,472,622
2022-08-19	28.130	28.600	27.000	27.050	27.050	2,734,188
2022-08-18	27.850	28.740	27.370	28.270	28.270	2,180,769
2022-08-17	28.670	29.240	27.680	28.000	28.000	2,497,374
2022-08-16	28.120	29.130	27.900	28.800	28.800	3,172,352
2022-08-15	27.730	28.460	27.500	28.060	28.060	1,981,110
2022-08-12	29.200	29.450	27.700	27.950	27.950	4,067,021
2022-08-11	29.230	29.930	28.940	29.180	29.180	2,926,122
2022-08-10	29.360	29.970	29.180	29.220	29.220	2,784,363
2022-08-09	29.440	30.850	29.030	29.790	29.790	3,939,598
2022-08-08	28.750	30.000	28.500	29.660	29.660	3,739,886
2022-08-05	29.770	30.070	28.440	28.740	28.740	4,026,374

← NewerPage 17 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.