Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.890	9.020	8.770	8.980	8.853	568,428
2022-05-09	8.710	8.940	8.710	8.920	8.794	759,087
2022-05-06	8.630	8.870	8.630	8.720	8.597	388,591
2022-05-05	8.600	8.890	8.500	8.890	8.764	857,517
2022-04-29	8.680	8.910	8.500	8.830	8.705	450,061
2022-04-28	8.650	8.790	8.310	8.500	8.380	414,474
2022-04-27	8.410	8.760	8.200	8.670	8.547	493,168
2022-04-26	9.070	9.270	8.500	8.520	8.400	620,153
2022-04-25	9.640	9.660	9.000	9.060	8.932	640,778
2022-04-22	9.610	10.070	9.510	9.770	9.632	493,319
2022-04-21	10.130	10.250	9.700	9.720	9.583	471,338
2022-04-20	10.120	10.230	10.060	10.130	9.987	330,442
2022-04-19	10.220	10.260	10.000	10.120	9.977	174,039
2022-04-18	9.910	10.240	9.720	10.110	9.967	496,754
2022-04-15	10.030	10.040	9.830	9.890	9.750	514,934
2022-04-14	10.120	10.170	10.020	10.110	9.967	555,064
2022-04-13	10.280	10.300	10.000	10.020	9.878	537,569
2022-04-12	10.180	10.350	10.020	10.280	10.135	603,360
2022-04-11	10.500	10.500	10.160	10.190	10.046	586,081
2022-04-08	10.860	10.880	10.450	10.520	10.371	971,999
2022-04-07	11.040	11.140	10.860	10.860	10.707	457,244
2022-04-06	11.010	11.120	10.900	11.040	10.884	609,969
2022-04-01	11.100	11.100	10.800	11.000	10.845	739,336
2022-03-31	10.960	11.250	10.900	11.050	10.894	999,864
2022-03-30	11.000	11.180	10.800	10.950	10.795	722,494
2022-03-29	11.260	11.290	10.820	11.100	10.943	809,680
2022-03-28	11.050	11.380	10.870	11.200	11.042	625,840
2022-03-25	11.210	11.330	11.000	11.060	10.904	745,313
2022-03-24	11.440	11.450	11.150	11.200	11.042	561,336
2022-03-23	11.330	11.630	11.330	11.440	11.278	621,245
2022-03-22	11.450	11.450	11.210	11.340	11.180	284,971
2022-03-21	11.190	11.460	11.190	11.390	11.229	564,060
2022-03-18	11.160	11.300	11.100	11.240	11.081	574,298
2022-03-17	11.370	11.390	11.080	11.140	10.983	707,836
2022-03-16	10.970	11.080	10.600	11.040	10.884	824,154
2022-03-15	11.580	11.580	10.780	10.810	10.657	1,370,528
2022-03-14	11.880	11.880	11.410	11.450	11.288	922,221
2022-03-11	11.660	11.950	11.580	11.880	11.712	558,593
2022-03-10	11.970	12.080	11.820	11.890	11.722	673,548
2022-03-09	11.860	12.030	11.400	11.690	11.525	1,117,866
2022-03-08	12.200	12.330	11.850	11.850	11.683	1,173,210
2022-03-07	12.490	12.520	12.120	12.250	12.077	938,779
2022-03-04	12.670	12.760	12.420	12.520	12.343	921,414
2022-03-03	12.930	12.930	12.690	12.700	12.521	620,852
2022-03-02	12.730	12.890	12.710	12.850	12.668	363,616
2022-03-01	12.680	12.930	12.670	12.790	12.609	441,491
2022-02-28	12.860	12.970	12.500	12.680	12.501	611,619
2022-02-25	12.800	12.990	12.730	12.860	12.678	658,684
2022-02-24	13.070	13.130	12.500	12.750	12.570	1,549,512
2022-02-23	12.770	13.040	12.730	12.990	12.806	807,154
2022-02-22	12.850	12.850	12.650	12.780	12.599	591,749
2022-02-21	12.800	12.890	12.690	12.870	12.688	829,110
2022-02-18	12.610	12.860	12.560	12.800	12.619	768,199
2022-02-17	12.600	13.000	12.540	12.910	12.728	1,708,301
2022-02-16	12.390	12.630	12.330	12.580	12.402	871,773
2022-02-15	12.370	12.450	12.180	12.330	12.156	522,995
2022-02-14	12.150	12.420	12.150	12.370	12.195	596,225
2022-02-11	12.520	12.580	12.300	12.350	12.175	746,566
2022-02-10	12.690	12.760	12.520	12.600	12.422	630,456
2022-02-09	12.680	12.720	12.520	12.690	12.511	510,242

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-15	0.1350 CNY
2021-06-24	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.