Anhui Chaoyue Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 23.470 | 23.750 | 23.420 | 23.630 | 23.630 | 986,501 |
| 2025-07-23 | 23.710 | 23.760 | 23.340 | 23.470 | 23.470 | 1,424,800 |
| 2025-07-22 | 23.830 | 23.960 | 23.480 | 23.600 | 23.600 | 1,630,600 |
| 2025-07-21 | 23.820 | 24.130 | 23.770 | 23.840 | 23.840 | 1,647,200 |
| 2025-07-18 | 23.770 | 23.880 | 23.580 | 23.820 | 23.820 | 914,000 |
| 2025-07-17 | 23.720 | 23.920 | 23.590 | 23.670 | 23.670 | 1,171,900 |
| 2025-07-16 | 23.940 | 23.940 | 23.460 | 23.720 | 23.720 | 1,234,600 |
| 2025-07-15 | 23.960 | 24.600 | 23.430 | 23.720 | 23.720 | 2,266,700 |
| 2025-07-14 | 23.890 | 24.050 | 23.700 | 23.980 | 23.980 | 1,208,000 |
| 2025-07-11 | 23.900 | 24.140 | 23.690 | 23.940 | 23.940 | 1,374,100 |
| 2025-07-10 | 23.870 | 24.200 | 23.500 | 23.940 | 23.940 | 1,162,100 |
| 2025-07-09 | 24.060 | 24.270 | 23.210 | 23.980 | 23.980 | 1,843,000 |
| 2025-07-08 | 24.580 | 24.800 | 23.900 | 24.080 | 24.080 | 3,344,300 |
| 2025-07-07 | 23.580 | 23.820 | 23.200 | 23.770 | 23.770 | 1,036,800 |
| 2025-07-04 | 23.900 | 23.960 | 23.230 | 23.360 | 23.360 | 1,196,300 |
| 2025-07-03 | 23.780 | 23.880 | 23.430 | 23.800 | 23.800 | 1,157,600 |
| 2025-07-02 | 23.820 | 23.980 | 23.490 | 23.710 | 23.710 | 1,174,800 |
| 2025-07-01 | 23.860 | 23.860 | 23.490 | 23.780 | 23.780 | 955,662 |
| 2025-06-30 | 23.750 | 24.050 | 23.670 | 23.860 | 23.860 | 1,173,100 |
| 2025-06-27 | 23.790 | 23.870 | 23.540 | 23.670 | 23.670 | 928,900 |
| 2025-06-26 | 23.430 | 23.760 | 23.260 | 23.670 | 23.670 | 1,236,200 |
| 2025-06-25 | 23.500 | 23.520 | 23.130 | 23.430 | 23.430 | 1,311,900 |
| 2025-06-24 | 22.590 | 23.310 | 22.510 | 23.250 | 23.250 | 1,387,800 |
| 2025-06-23 | 21.670 | 22.520 | 21.610 | 22.520 | 22.520 | 926,300 |
| 2025-06-20 | 21.800 | 22.280 | 21.670 | 21.860 | 21.860 | 1,242,200 |
| 2025-06-19 | 22.600 | 22.690 | 21.700 | 21.800 | 21.800 | 1,110,700 |
| 2025-06-18 | 22.550 | 22.640 | 22.190 | 22.450 | 22.450 | 700,800 |
| 2025-06-17 | 22.810 | 23.020 | 22.400 | 22.500 | 22.500 | 835,300 |
| 2025-06-16 | 22.760 | 23.180 | 22.760 | 22.810 | 22.810 | 853,700 |
| 2025-06-13 | 23.000 | 23.580 | 22.600 | 22.620 | 22.620 | 1,191,275 |
| 2025-06-12 | 23.130 | 23.420 | 22.940 | 23.160 | 23.160 | 970,292 |
| 2025-06-11 | 23.100 | 23.390 | 22.960 | 23.160 | 23.160 | 1,004,200 |
| 2025-06-10 | 23.510 | 23.690 | 22.600 | 22.990 | 22.990 | 1,545,200 |
| 2025-06-09 | 23.680 | 23.680 | 23.420 | 23.550 | 23.550 | 1,142,700 |
| 2025-06-06 | 23.510 | 23.680 | 23.330 | 23.580 | 23.580 | 1,229,500 |
| 2025-06-05 | 23.900 | 23.900 | 23.330 | 23.510 | 23.510 | 1,096,600 |
| 2025-06-04 | 24.090 | 24.090 | 23.520 | 23.650 | 23.650 | 1,365,400 |
| 2025-06-03 | 23.490 | 23.980 | 23.150 | 23.770 | 23.770 | 1,960,000 |
| 2025-05-30 | 23.900 | 24.150 | 23.200 | 23.790 | 23.790 | 2,698,577 |
| 2025-05-29 | 23.990 | 24.840 | 23.890 | 24.200 | 24.200 | 3,839,377 |
| 2025-05-28 | 24.040 | 24.680 | 23.830 | 24.040 | 24.040 | 3,495,700 |
| 2025-05-27 | 23.810 | 24.260 | 23.580 | 23.900 | 23.900 | 1,897,700 |
| 2025-05-26 | 22.910 | 23.980 | 22.910 | 23.880 | 23.880 | 1,850,400 |
| 2025-05-23 | 23.460 | 23.670 | 22.800 | 22.910 | 22.910 | 1,603,500 |
| 2025-05-22 | 23.830 | 24.130 | 23.160 | 23.240 | 23.240 | 1,640,392 |
| 2025-05-21 | 23.430 | 24.250 | 23.300 | 23.950 | 23.950 | 2,010,900 |
| 2025-05-20 | 23.430 | 23.930 | 22.990 | 23.530 | 23.530 | 2,283,500 |
| 2025-05-19 | 22.470 | 23.500 | 22.200 | 23.370 | 23.370 | 2,798,000 |
| 2025-05-16 | 22.020 | 22.600 | 22.020 | 22.470 | 22.470 | 879,400 |
| 2025-05-15 | 22.180 | 22.520 | 21.960 | 22.170 | 22.170 | 861,600 |
| 2025-05-14 | 22.420 | 22.600 | 21.700 | 22.190 | 22.190 | 1,314,800 |
| 2025-05-13 | 22.810 | 22.870 | 22.280 | 22.420 | 22.420 | 863,800 |
| 2025-05-12 | 22.590 | 22.820 | 22.380 | 22.630 | 22.630 | 1,025,900 |
| 2025-05-09 | 22.570 | 22.630 | 22.080 | 22.400 | 22.400 | 1,000,500 |
| 2025-05-08 | 21.900 | 22.620 | 21.900 | 22.600 | 22.600 | 1,225,400 |
| 2025-05-07 | 22.170 | 22.570 | 21.810 | 22.000 | 22.000 | 1,109,500 |
| 2025-05-06 | 21.400 | 22.140 | 21.400 | 22.110 | 22.110 | 1,385,100 |
| 2025-04-30 | 20.980 | 21.620 | 20.880 | 21.370 | 21.370 | 1,263,761 |
| 2025-04-29 | 20.500 | 22.000 | 20.220 | 21.040 | 21.040 | 1,633,739 |
| 2025-04-28 | 20.610 | 20.630 | 20.100 | 20.350 | 20.350 | 970,100 |
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.