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
2022-05-11	22.070	22.670	21.780	21.980	21.731	951,588
2022-05-10	21.480	22.130	21.010	22.130	21.879	620,797
2022-05-09	20.980	21.830	20.980	21.710	21.464	626,779
2022-05-06	20.980	21.630	20.650	21.340	21.098	674,544
2022-05-05	20.600	21.660	20.380	21.440	21.197	998,043
2022-04-29	19.730	20.850	19.730	20.610	20.376	921,540
2022-04-28	20.310	20.310	19.370	19.550	19.328	834,849
2022-04-27	19.400	20.360	19.000	20.330	20.099	1,008,764
2022-04-26	21.470	21.880	19.630	19.700	19.477	1,817,568
2022-04-25	23.600	23.980	21.640	21.740	21.493	1,074,361
2022-04-22	23.560	24.370	23.240	23.970	23.698	708,331
2022-04-21	24.950	24.990	23.630	23.630	23.362	902,846
2022-04-20	24.640	25.500	24.640	25.200	24.914	1,162,355
2022-04-19	24.900	25.160	24.520	24.760	24.479	930,548
2022-04-18	24.020	24.660	23.560	24.400	24.123	789,531
2022-04-15	25.390	25.410	24.010	24.280	24.005	1,583,049
2022-04-14	25.880	25.990	25.640	25.680	25.389	687,970
2022-04-13	26.700	26.700	25.660	25.690	25.399	911,782
2022-04-12	25.880	26.650	25.490	26.580	26.279	791,298
2022-04-11	26.640	26.880	25.540	25.820	25.527	1,024,400
2022-04-08	27.530	27.680	26.640	26.880	26.575	766,878
2022-04-07	28.240	28.270	27.400	27.400	27.089	998,456
2022-04-06	28.830	28.970	28.270	28.500	28.177	945,015
2022-04-01	29.780	29.990	28.820	28.820	28.493	1,693,277
2022-03-31	29.020	30.300	28.910	30.240	29.897	2,087,871
2022-03-30	28.790	29.850	28.320	29.570	29.235	1,453,067
2022-03-29	29.290	29.750	28.290	28.600	28.276	1,757,836
2022-03-28	30.730	30.890	29.590	29.590	29.254	1,947,018
2022-03-25	29.690	31.310	29.520	30.960	30.609	2,808,457
2022-03-24	29.440	31.310	29.110	29.980	29.640	3,015,838
2022-03-23	30.260	30.400	29.240	29.400	29.067	1,925,527
2022-03-22	30.640	31.640	30.110	30.350	30.006	2,527,510
2022-03-21	31.060	32.800	30.710	31.450	31.093	3,980,488
2022-03-18	28.150	29.970	28.100	29.700	29.363	2,556,680
2022-03-17	27.400	29.380	27.400	28.210	27.890	2,930,246
2022-03-16	28.280	28.920	25.810	27.510	27.198	3,460,369
2022-03-15	30.060	30.850	28.120	28.290	27.969	4,013,399
2022-03-14	29.020	31.900	28.180	30.660	30.312	4,288,814
2022-03-11	28.050	29.060	27.810	28.880	28.552	1,425,840
2022-03-10	28.580	29.410	28.390	28.580	28.256	1,839,377
2022-03-09	28.800	29.390	26.610	28.210	27.890	2,992,924
2022-03-08	29.590	30.540	28.020	29.460	29.126	3,191,731
2022-03-07	29.690	29.980	29.110	29.370	29.037	1,291,108
2022-03-04	29.550	30.480	29.430	29.600	29.264	1,763,945
2022-03-03	30.300	30.890	29.790	30.100	29.759	1,643,187
2022-03-02	30.870	30.870	30.150	30.310	29.966	1,416,793
2022-03-01	30.760	31.170	30.280	30.970	30.619	1,828,606
2022-02-28	29.980	31.170	29.700	30.700	30.352	2,514,659
2022-02-25	31.890	31.990	30.460	30.550	30.204	2,472,108
2022-02-24	30.990	32.100	30.180	31.000	30.648	3,834,438
2022-02-23	31.290	31.810	30.880	31.530	31.172	2,818,152
2022-02-22	31.300	31.830	30.810	31.440	31.083	3,451,454
2022-02-21	31.700	32.400	31.100	31.900	31.538	4,367,474
2022-02-18	30.020	33.000	29.600	32.890	32.517	6,303,765
2022-02-17	30.900	32.690	30.360	30.700	30.352	5,992,069
2022-02-16	29.150	31.490	28.820	30.900	30.550	5,675,996
2022-02-15	29.650	29.690	28.700	28.920	28.592	3,720,546
2022-02-14	29.150	30.300	28.980	29.960	29.620	6,218,075
2022-02-11	28.660	32.840	28.130	31.480	31.123	8,580,750
2022-02-10	27.660	28.550	27.300	27.370	27.060	1,757,420

← NewerPage 19 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.