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
2022-08-04	29.000	30.480	28.080	29.690	29.690	5,770,594
2022-08-03	28.760	30.650	28.040	29.230	29.230	6,813,847
2022-08-02	30.110	30.740	28.700	29.000	29.000	5,937,586
2022-08-01	30.090	32.470	29.530	31.620	31.620	7,915,719
2022-07-29	30.510	31.250	29.660	29.800	29.800	5,893,671
2022-07-28	32.060	32.190	30.650	30.900	30.900	7,488,558
2022-07-27	30.190	33.560	29.800	32.280	32.280	10,463,983
2022-07-26	30.150	31.830	29.340	31.220	31.220	11,899,243
2022-07-25	34.000	36.230	33.270	33.500	33.500	15,494,376
2022-07-22	26.000	30.190	26.000	30.190	30.190	4,046,206
2022-07-21	25.000	25.330	24.710	25.160	25.160	1,119,476
2022-07-20	25.200	25.370	24.770	25.050	25.050	977,723
2022-07-19	24.970	25.310	24.550	25.120	25.120	1,594,777
2022-07-18	24.010	25.120	23.900	25.030	25.030	1,881,657
2022-07-15	24.260	24.720	23.760	24.010	24.010	1,440,659
2022-07-14	23.380	24.500	23.300	24.330	24.330	2,041,107
2022-07-13	22.000	23.190	22.000	23.150	23.150	865,845
2022-07-12	22.690	22.690	22.060	22.110	22.110	541,305
2022-07-11	23.480	23.480	22.630	22.730	22.730	549,159
2022-07-08	23.410	23.860	23.150	23.300	23.300	848,546
2022-07-07	23.820	23.820	22.910	23.260	23.260	742,812
2022-07-06	23.110	23.260	22.680	22.960	22.960	527,309
2022-07-05	23.770	24.030	22.900	23.220	23.220	820,475
2022-07-04	23.730	23.950	23.270	23.790	23.790	542,984
2022-07-01	23.670	24.080	23.490	23.860	23.860	762,486
2022-06-30	23.730	23.920	23.470	23.710	23.710	1,196,497
2022-06-29	24.470	24.580	23.590	23.610	23.610	1,383,134
2022-06-28	24.130	24.520	24.110	24.510	24.510	1,027,392
2022-06-27	24.500	24.780	24.080	24.220	24.220	918,633
2022-06-24	24.120	24.590	23.900	24.510	24.510	1,347,450
2022-06-23	23.440	24.380	23.430	24.120	24.120	1,340,645
2022-06-22	24.240	24.240	23.470	23.590	23.590	986,483
2022-06-21	23.700	24.380	23.400	23.960	23.960	1,748,405
2022-06-20	23.490	24.160	23.330	23.700	23.700	1,508,838
2022-06-17	22.870	23.390	22.530	23.330	23.330	973,402
2022-06-16	23.110	23.350	22.770	22.960	22.960	1,015,790
2022-06-15	23.930	23.960	23.020	23.080	23.080	1,900,892
2022-06-14	22.660	24.000	22.330	23.930	23.930	2,646,471
2022-06-13	22.300	22.960	22.300	22.850	22.850	539,356
2022-06-10	22.680	22.940	22.240	22.780	22.780	540,676
2022-06-09	23.060	23.070	22.190	22.540	22.540	568,280
2022-06-08	23.940	23.940	22.580	23.060	23.060	1,023,800
2022-06-07	23.190	23.680	22.930	23.600	23.600	1,349,651
2022-06-06	22.500	23.460	22.500	23.190	23.190	1,334,501
2022-06-02	22.500	22.650	21.920	22.620	22.620	1,196,069
2022-06-01	21.850	22.720	21.520	22.610	22.610	1,565,500
2022-05-31	21.500	21.760	20.960	21.730	21.730	704,620
2022-05-30	21.440	21.830	21.230	21.480	21.480	566,208
2022-05-27	21.540	21.820	21.380	21.490	21.490	601,317
2022-05-26	21.800	21.940	21.000	21.490	21.490	555,113
2022-05-25	21.140	21.690	21.090	21.690	21.690	744,551
2022-05-24	22.390	22.420	20.980	21.090	21.090	979,150
2022-05-23	22.480	22.550	22.060	22.400	22.400	629,140
2022-05-20	21.800	22.480	21.800	22.230	22.230	708,203
2022-05-19	21.830	22.140	21.650	21.950	21.950	602,254
2022-05-18	21.790	22.300	21.780	22.120	22.120	642,177
2022-05-17	21.880	22.080	21.640	22.040	21.790	537,592
2022-05-16	22.310	22.670	21.970	22.100	21.849	651,520
2022-05-13	22.550	22.550	22.010	22.210	21.958	519,267
2022-05-12	21.950	22.750	21.850	22.210	21.958	747,032

← NewerPage 18 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.