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
2022-02-08	12.380	12.620	12.330	12.620	12.442	807,618
2022-02-07	12.630	12.650	12.240	12.420	12.244	831,261
2022-01-28	12.240	12.320	11.970	12.220	12.047	709,318
2022-01-27	12.420	12.420	12.000	12.040	11.870	1,157,503
2022-01-26	12.370	12.490	12.200	12.400	12.225	706,824
2022-01-25	12.830	12.950	12.220	12.250	12.077	1,473,414
2022-01-24	12.820	13.090	12.750	12.940	12.757	712,240
2022-01-21	13.020	13.140	12.770	12.990	12.806	1,091,306
2022-01-20	13.620	13.640	12.970	13.000	12.816	2,087,463
2022-01-19	13.460	13.790	13.190	13.630	13.437	1,491,180
2022-01-18	13.750	13.980	13.250	13.360	13.171	2,004,075
2022-01-17	13.540	13.950	13.540	13.890	13.694	2,035,199
2022-01-14	13.740	13.940	13.450	13.450	13.260	1,859,753
2022-01-13	14.060	14.060	13.730	13.790	13.595	1,522,526
2022-01-12	13.910	14.090	13.800	13.960	13.763	1,544,616
2022-01-11	13.930	14.060	13.750	13.860	13.664	1,768,636
2022-01-10	14.090	14.150	13.650	13.930	13.733	2,101,047
2022-01-07	14.740	14.740	13.800	14.150	13.950	4,808,673
2022-01-06	13.320	15.080	13.320	14.570	14.364	7,693,397
2022-01-05	13.550	13.550	13.070	13.420	13.230	1,610,233
2022-01-04	12.990	13.520	12.990	13.510	13.319	1,969,946
2021-12-31	13.300	13.420	13.010	13.230	13.043	2,077,788
2021-12-30	12.600	13.250	12.600	13.130	12.944	2,198,781
2021-12-29	12.870	12.870	12.600	12.660	12.481	828,370
2021-12-28	12.430	12.780	12.430	12.680	12.501	871,803
2021-12-27	12.550	12.570	12.340	12.510	12.333	749,422
2021-12-24	12.960	12.980	12.320	12.360	12.185	2,007,170
2021-12-23	13.240	13.240	12.890	12.950	12.767	913,088
2021-12-22	13.000	13.240	12.920	13.180	12.994	1,008,076
2021-12-21	12.720	13.090	12.720	13.040	12.856	1,053,719
2021-12-20	12.840	12.930	12.730	12.760	12.580	786,743
2021-12-17	13.200	13.210	12.980	13.030	12.846	767,354
2021-12-16	13.040	13.200	12.930	13.200	13.013	836,377
2021-12-15	12.970	13.060	12.900	12.970	12.787	662,942
2021-12-14	12.760	13.080	12.630	12.990	12.806	874,480
2021-12-13	12.960	13.090	12.770	12.800	12.619	720,077
2021-12-10	12.800	12.920	12.640	12.920	12.737	533,251
2021-12-09	12.840	12.960	12.720	12.840	12.659	902,349
2021-12-08	12.780	12.940	12.710	12.780	12.599	954,940
2021-12-07	13.230	13.280	12.710	12.780	12.599	1,046,940
2021-12-06	13.720	13.720	13.050	13.130	12.944	1,430,280
2021-12-03	13.700	13.970	13.620	13.700	13.506	1,158,590
2021-12-02	14.090	14.170	13.660	13.680	13.487	1,218,205
2021-12-01	13.820	14.120	13.620	14.060	13.861	1,575,360
2021-11-30	13.590	13.980	13.590	13.760	13.566	1,548,080
2021-11-29	13.500	13.650	13.270	13.490	13.299	1,293,403
2021-11-26	13.730	13.850	13.500	13.610	13.418	1,364,282
2021-11-25	13.680	13.920	13.610	13.730	13.536	1,193,729
2021-11-24	13.910	13.910	13.620	13.680	13.487	1,486,792
2021-11-23	13.350	13.880	13.320	13.860	13.664	2,243,832
2021-11-22	13.560	13.560	13.290	13.410	13.220	1,062,595
2021-11-19	13.220	13.510	13.090	13.400	13.211	1,339,559
2021-11-18	13.570	13.800	13.090	13.130	12.944	1,632,152
2021-11-17	13.300	13.560	13.170	13.540	13.349	1,321,206
2021-11-16	13.490	13.580	13.200	13.210	13.023	1,237,670
2021-11-15	13.540	13.580	13.250	13.470	13.280	1,780,797
2021-11-12	13.000	13.350	12.770	13.230	13.043	1,989,949
2021-11-11	12.720	13.100	12.610	12.960	12.777	2,326,030
2021-11-10	12.460	12.690	12.320	12.680	12.501	1,492,296
2021-11-09	12.360	12.490	12.300	12.380	12.205	992,899

← NewerPage 20 of 21 · 1,212 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.