Anhui Chaoyue Environmental Protection Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21.990 | 22.390 | 21.700 | 22.020 | 22.020 | 1,009,400 |
| 2025-01-21 | 22.760 | 22.970 | 21.910 | 22.190 | 22.190 | 1,619,200 |
| 2025-01-20 | 22.880 | 23.490 | 22.610 | 22.670 | 22.670 | 1,810,100 |
| 2025-01-17 | 23.400 | 23.600 | 22.230 | 22.550 | 22.550 | 2,184,331 |
| 2025-01-16 | 23.740 | 23.840 | 22.930 | 23.240 | 23.240 | 2,430,013 |
| 2025-01-15 | 24.200 | 24.480 | 23.620 | 23.680 | 23.680 | 1,346,000 |
| 2025-01-14 | 22.940 | 24.060 | 22.730 | 24.040 | 24.040 | 1,441,400 |
| 2025-01-13 | 22.430 | 22.870 | 21.680 | 22.710 | 22.710 | 1,164,436 |
| 2025-01-10 | 23.690 | 24.260 | 22.650 | 22.650 | 22.650 | 1,523,500 |
| 2025-01-09 | 23.490 | 24.660 | 23.480 | 23.690 | 23.690 | 2,037,200 |
| 2025-01-08 | 24.000 | 24.880 | 23.050 | 23.830 | 23.830 | 2,839,190 |
| 2025-01-07 | 22.000 | 23.610 | 22.000 | 23.610 | 23.610 | 1,836,659 |
| 2025-01-06 | 22.200 | 22.550 | 21.500 | 22.150 | 22.150 | 1,386,659 |
| 2025-01-03 | 23.510 | 24.300 | 22.510 | 22.540 | 22.540 | 1,579,659 |
| 2025-01-02 | 24.100 | 24.460 | 23.180 | 23.440 | 23.440 | 1,404,959 |
| 2024-12-31 | 24.520 | 25.150 | 23.980 | 24.000 | 24.000 | 1,037,800 |
| 2024-12-30 | 24.700 | 24.860 | 23.890 | 24.510 | 24.510 | 1,114,054 |
| 2024-12-27 | 24.800 | 25.290 | 24.670 | 24.800 | 24.800 | 1,125,100 |
| 2024-12-26 | 24.310 | 25.800 | 24.200 | 24.800 | 24.800 | 2,249,736 |
| 2024-12-25 | 25.780 | 25.860 | 24.320 | 24.340 | 24.340 | 2,579,924 |
| 2024-12-24 | 25.460 | 27.580 | 24.610 | 26.240 | 26.240 | 3,513,524 |
| 2024-12-23 | 26.890 | 27.130 | 24.890 | 25.120 | 25.120 | 2,187,640 |
| 2024-12-20 | 26.500 | 27.040 | 26.500 | 26.710 | 26.710 | 1,555,500 |
| 2024-12-19 | 26.400 | 26.750 | 26.010 | 26.450 | 26.450 | 1,203,216 |
| 2024-12-18 | 27.130 | 27.300 | 26.330 | 26.550 | 26.550 | 1,439,700 |
| 2024-12-17 | 28.650 | 28.650 | 26.900 | 26.990 | 26.990 | 1,970,600 |
| 2024-12-16 | 29.000 | 29.310 | 28.200 | 28.400 | 28.400 | 2,159,300 |
| 2024-12-13 | 29.240 | 29.880 | 28.890 | 29.200 | 29.200 | 2,172,300 |
| 2024-12-12 | 29.300 | 29.880 | 28.680 | 29.500 | 29.500 | 3,002,236 |
| 2024-12-11 | 28.840 | 29.910 | 28.400 | 29.290 | 29.290 | 3,419,836 |
| 2024-12-10 | 30.900 | 31.330 | 29.140 | 29.340 | 29.340 | 4,938,000 |
| 2024-12-09 | 28.620 | 30.530 | 28.000 | 29.660 | 29.660 | 3,944,622 |
| 2024-12-06 | 29.240 | 29.430 | 28.460 | 28.920 | 28.920 | 3,437,000 |
| 2024-12-05 | 28.110 | 29.500 | 27.810 | 29.500 | 29.500 | 4,078,622 |
| 2024-12-04 | 27.800 | 29.200 | 27.560 | 28.230 | 28.230 | 4,071,500 |
| 2024-12-03 | 27.720 | 28.490 | 27.650 | 28.000 | 28.000 | 2,103,400 |
| 2024-12-02 | 27.390 | 28.700 | 27.330 | 28.030 | 28.030 | 2,770,903 |
| 2024-11-29 | 26.910 | 27.650 | 26.320 | 27.390 | 27.390 | 2,119,787 |
| 2024-11-28 | 26.850 | 27.550 | 26.610 | 26.900 | 26.900 | 1,703,984 |
| 2024-11-27 | 26.300 | 26.880 | 25.400 | 26.850 | 26.850 | 1,671,600 |
| 2024-11-26 | 26.840 | 27.400 | 26.500 | 26.550 | 26.550 | 1,667,300 |
| 2024-11-25 | 26.000 | 27.200 | 25.890 | 27.060 | 27.060 | 2,132,300 |
| 2024-11-22 | 27.420 | 27.500 | 26.110 | 26.150 | 26.150 | 3,286,700 |
| 2024-11-21 | 26.950 | 28.750 | 26.890 | 27.710 | 27.710 | 3,699,100 |
| 2024-11-20 | 26.770 | 27.300 | 26.340 | 27.080 | 27.080 | 2,385,640 |
| 2024-11-19 | 26.200 | 26.890 | 25.550 | 26.820 | 26.820 | 2,790,300 |
| 2024-11-18 | 27.540 | 27.820 | 25.530 | 25.820 | 25.820 | 2,958,514 |
| 2024-11-15 | 28.340 | 28.780 | 26.950 | 27.050 | 27.050 | 4,105,000 |
| 2024-11-14 | 29.310 | 30.310 | 28.600 | 29.060 | 29.060 | 4,947,600 |
| 2024-11-13 | 28.440 | 29.970 | 28.330 | 29.270 | 29.270 | 4,046,000 |
| 2024-11-12 | 29.500 | 29.770 | 28.200 | 28.800 | 28.800 | 3,760,893 |
| 2024-11-11 | 28.750 | 29.660 | 28.300 | 29.660 | 29.660 | 5,163,893 |
| 2024-11-08 | 28.600 | 29.930 | 28.600 | 29.170 | 29.170 | 6,263,500 |
| 2024-11-07 | 27.270 | 30.630 | 27.270 | 28.710 | 28.710 | 6,418,653 |
| 2024-11-06 | 27.630 | 28.660 | 27.470 | 27.990 | 27.990 | 5,217,300 |
| 2024-11-05 | 26.650 | 28.000 | 26.490 | 27.720 | 27.720 | 4,301,300 |
| 2024-11-04 | 26.640 | 26.660 | 25.800 | 26.430 | 26.430 | 4,072,052 |
| 2024-11-01 | 28.020 | 28.490 | 26.310 | 26.440 | 26.440 | 4,274,591 |
| 2024-10-31 | 28.290 | 29.350 | 28.290 | 28.540 | 28.540 | 3,922,696 |
| 2024-10-30 | 28.800 | 29.690 | 28.090 | 28.570 | 28.570 | 4,084,342 |
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.