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
2022-02-09	27.150	27.460	26.910	27.360	27.050	789,558
2022-02-08	26.660	27.150	26.660	27.110	26.803	948,690
2022-02-07	26.420	26.880	26.350	26.590	26.288	707,558
2022-01-28	26.090	26.420	25.790	26.330	26.031	762,374
2022-01-27	26.490	26.670	25.670	25.860	25.567	963,590
2022-01-26	26.460	26.870	26.080	26.510	26.209	818,554
2022-01-25	27.780	27.830	26.300	26.370	26.071	1,805,887
2022-01-24	27.870	28.100	27.650	27.980	27.663	685,858
2022-01-21	28.350	28.610	27.760	27.910	27.593	1,216,047
2022-01-20	29.800	29.840	28.520	28.600	28.276	1,518,200
2022-01-19	29.480	30.080	29.480	29.920	29.581	975,332
2022-01-18	30.670	30.670	29.560	29.650	29.314	1,619,940
2022-01-17	30.000	30.730	29.900	30.590	30.243	1,276,562
2022-01-14	30.500	31.180	30.160	30.250	29.907	1,561,350
2022-01-13	30.480	30.750	30.210	30.550	30.204	1,252,394
2022-01-12	30.390	30.750	30.380	30.510	30.164	1,383,421
2022-01-11	30.300	30.910	30.050	30.200	29.857	2,874,574
2022-01-10	29.000	31.810	29.000	31.290	30.935	4,539,083
2022-01-07	35.950	36.190	34.300	34.400	34.010	1,935,867
2022-01-06	35.440	36.280	35.000	35.750	35.345	1,891,174
2022-01-05	35.300	35.880	34.890	35.750	35.345	2,657,507
2022-01-04	34.600	35.180	34.600	35.030	34.633	1,295,274
2021-12-31	34.220	34.850	34.150	34.540	34.148	1,185,677
2021-12-30	34.280	34.600	34.070	34.280	33.891	991,674
2021-12-29	34.100	34.270	33.730	34.030	33.644	708,865
2021-12-28	33.520	34.230	33.470	34.230	33.842	862,432
2021-12-27	33.230	33.960	33.230	33.530	33.150	939,774
2021-12-24	35.040	35.180	33.150	33.230	32.853	2,356,579
2021-12-23	34.630	35.320	34.580	35.040	34.643	1,519,029
2021-12-22	35.430	35.600	34.800	35.000	34.603	1,767,691
2021-12-21	35.240	35.670	35.010	35.500	35.097	1,744,916
2021-12-20	36.370	36.830	35.200	35.210	34.811	3,312,178
2021-12-17	38.500	39.090	36.800	36.810	36.393	5,002,248
2021-12-16	37.120	40.970	37.050	38.630	38.192	7,493,760
2021-12-15	36.260	36.750	35.750	35.900	35.493	2,363,384
2021-12-14	35.840	36.880	35.610	36.500	36.086	2,498,184
2021-12-13	37.260	37.540	35.960	36.010	35.602	2,873,724
2021-12-10	37.760	37.900	36.440	36.600	36.185	3,741,762
2021-12-09	37.790	39.500	37.140	37.900	37.470	6,790,411
2021-12-08	34.450	40.560	34.220	37.520	37.094	8,414,895
2021-12-07	34.920	35.080	33.600	33.800	33.417	2,623,550
2021-12-06	37.300	37.940	34.890	34.990	34.593	4,789,610
2021-12-03	36.400	38.000	35.780	36.940	36.521	5,271,398
2021-12-02	37.790	38.400	35.880	35.880	35.473	4,531,055
2021-12-01	36.550	37.820	35.480	37.720	37.292	4,895,404
2021-11-30	36.560	37.700	36.280	36.290	35.878	4,805,553
2021-11-29	35.800	36.850	35.510	36.360	35.948	2,967,715
2021-11-26	35.640	36.920	35.050	36.620	36.205	4,511,352
2021-11-25	35.510	35.950	35.020	35.800	35.394	2,361,004
2021-11-24	34.590	35.660	34.420	35.660	35.256	2,589,202
2021-11-23	35.380	35.400	34.580	34.810	34.415	1,819,530
2021-11-22	34.120	35.500	34.030	35.200	34.801	2,591,806
2021-11-19	33.950	34.550	33.460	34.110	33.723	1,919,955
2021-11-18	34.540	34.550	33.620	33.640	33.258	2,074,647
2021-11-17	33.700	34.800	33.660	34.540	34.148	2,489,879
2021-11-16	36.030	37.180	34.290	34.580	34.188	4,377,024
2021-11-15	33.800	36.170	33.320	35.900	35.493	5,877,521
2021-11-12	33.080	34.080	32.780	33.710	33.328	2,969,911
2021-11-11	32.400	33.700	32.220	33.320	32.942	3,320,799
2021-11-10	31.860	32.500	31.710	32.450	32.082	1,719,770

← NewerPage 20 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.