Anhui Coreach Technology Co.,Ltd (002983.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.20 | 16.95 | 15.82 | 16.65 | 16.65 | 3,162,868 |
| 27 Jun 2024 | 16.49 | 16.72 | 16.21 | 16.24 | 16.24 | 2,696,082 |
| 26 Jun 2024 | 15.47 | 16.49 | 15.38 | 16.49 | 16.49 | 2,903,927 |
| 25 Jun 2024 | 15.77 | 15.89 | 15.34 | 15.50 | 15.50 | 2,594,283 |
| 24 Jun 2024 | 16.75 | 16.78 | 15.67 | 15.77 | 15.77 | 3,750,448 |
| 21 Jun 2024 | 16.92 | 17.10 | 16.48 | 17.01 | 17.01 | 2,288,603 |
| 20 Jun 2024 | 17.50 | 17.84 | 16.98 | 16.98 | 16.98 | 3,303,910 |
| 19 Jun 2024 | 17.63 | 17.70 | 17.24 | 17.59 | 17.59 | 2,516,363 |
| 18 Jun 2024 | 17.51 | 17.65 | 17.23 | 17.64 | 17.64 | 3,035,393 |
| 18 Jun 2024 | 0.349344 Dividend | |||||
| 18 Jun 2024 | 1.199625:1 Stock split | |||||
| 17 Jun 2024 | 17.71 | 18.11 | 17.69 | 17.80 | 17.45 | 3,588,930 |
| 14 Jun 2024 | 17.90 | 18.31 | 17.51 | 17.95 | 17.59 | 3,300,000 |
| 13 Jun 2024 | 17.99 | 18.24 | 17.84 | 17.91 | 17.55 | 2,669,617 |
| 12 Jun 2024 | 17.74 | 17.97 | 17.51 | 17.78 | 17.43 | 3,072,863 |
| 11 Jun 2024 | 16.82 | 17.63 | 16.40 | 17.61 | 17.27 | 3,231,741 |
| 07 Jun 2024 | 16.80 | 17.16 | 16.61 | 16.81 | 16.48 | 2,116,390 |
| 06 Jun 2024 | 17.21 | 17.71 | 16.42 | 16.61 | 16.28 | 3,052,601 |
| 05 Jun 2024 | 17.56 | 17.73 | 17.21 | 17.21 | 16.88 | 1,830,579 |
| 04 Jun 2024 | 18.11 | 18.11 | 17.38 | 17.74 | 17.39 | 2,470,171 |
| 03 Jun 2024 | 18.57 | 18.71 | 17.95 | 18.11 | 17.76 | 2,153,086 |
| 31 May 2024 | 18.30 | 18.63 | 18.30 | 18.56 | 18.19 | 2,567,833 |
| 30 May 2024 | 17.93 | 18.42 | 17.74 | 18.29 | 17.93 | 2,124,727 |
| 29 May 2024 | 18.00 | 18.26 | 17.76 | 18.09 | 17.73 | 1,817,179 |
| 28 May 2024 | 17.82 | 18.41 | 17.63 | 18.11 | 17.76 | 2,940,010 |
| 27 May 2024 | 17.97 | 18.16 | 17.24 | 17.89 | 17.54 | 2,966,192 |
| 24 May 2024 | 18.05 | 18.46 | 17.92 | 17.97 | 17.62 | 3,247,432 |
| 23 May 2024 | 18.73 | 19.13 | 18.21 | 18.25 | 17.89 | 4,167,125 |
| 22 May 2024 | 18.70 | 18.88 | 18.36 | 18.74 | 18.37 | 4,968,402 |
| 21 May 2024 | 18.13 | 18.41 | 18.05 | 18.32 | 17.96 | 1,680,638 |
| 20 May 2024 | 18.14 | 18.49 | 18.11 | 18.21 | 17.86 | 1,672,883 |
| 17 May 2024 | 17.84 | 18.12 | 17.68 | 18.12 | 17.77 | 1,453,847 |
| 16 May 2024 | 17.74 | 18.04 | 17.74 | 17.85 | 17.50 | 1,391,684 |
| 15 May 2024 | 17.80 | 17.94 | 17.54 | 17.72 | 17.37 | 1,270,768 |
| 14 May 2024 | 17.80 | 18.06 | 17.64 | 17.79 | 17.44 | 1,326,917 |
| 13 May 2024 | 18.07 | 18.09 | 17.56 | 17.60 | 17.25 | 1,791,483 |
| 10 May 2024 | 18.87 | 18.87 | 18.16 | 18.19 | 17.83 | 1,677,051 |
| 09 May 2024 | 18.51 | 18.83 | 18.51 | 18.69 | 18.32 | 1,387,976 |
| 08 May 2024 | 18.90 | 18.92 | 18.51 | 18.51 | 18.15 | 1,849,157 |
| 07 May 2024 | 18.84 | 19.04 | 18.77 | 18.91 | 18.53 | 1,878,828 |
| 06 May 2024 | 19.12 | 19.27 | 18.76 | 18.91 | 18.54 | 3,044,630 |
| 30 Apr 2024 | 18.99 | 19.05 | 18.71 | 18.93 | 18.56 | 2,639,534 |
| 29 Apr 2024 | 18.34 | 19.01 | 18.34 | 18.98 | 18.61 | 2,982,607 |
| 26 Apr 2024 | 18.06 | 18.82 | 17.93 | 18.53 | 18.17 | 3,618,936 |
| 25 Apr 2024 | 18.09 | 18.38 | 17.96 | 18.06 | 17.71 | 2,544,872 |
| 24 Apr 2024 | 17.63 | 18.19 | 17.61 | 18.15 | 17.79 | 2,976,062 |
| 23 Apr 2024 | 17.82 | 17.95 | 17.48 | 17.61 | 17.27 | 3,189,720 |
| 22 Apr 2024 | 17.89 | 18.20 | 17.26 | 18.00 | 17.64 | 2,186,316 |
| 19 Apr 2024 | 18.09 | 18.25 | 17.73 | 17.94 | 17.59 | 2,434,578 |
| 18 Apr 2024 | 18.30 | 18.52 | 17.87 | 18.19 | 17.83 | 3,741,819 |
| 17 Apr 2024 | 17.26 | 18.54 | 17.26 | 18.31 | 17.95 | 5,005,459 |
| 16 Apr 2024 | 18.18 | 18.18 | 16.84 | 16.86 | 16.52 | 3,528,217 |
| 15 Apr 2024 | 18.62 | 18.90 | 17.68 | 18.07 | 17.72 | 2,978,584 |
| 12 Apr 2024 | 18.75 | 18.99 | 18.56 | 18.61 | 18.24 | 2,046,392 |
| 11 Apr 2024 | 18.92 | 19.16 | 18.49 | 18.66 | 18.30 | 3,147,096 |
| 10 Apr 2024 | 19.83 | 19.83 | 18.77 | 18.98 | 18.61 | 2,370,716 |
| 09 Apr 2024 | 19.63 | 19.90 | 19.45 | 19.87 | 19.48 | 1,506,159 |
| 08 Apr 2024 | 20.42 | 20.58 | 19.59 | 19.63 | 19.25 | 2,391,410 |
| 03 Apr 2024 | 20.83 | 20.91 | 20.19 | 20.61 | 20.21 | 2,452,981 |
| 02 Apr 2024 | 21.01 | 21.14 | 20.56 | 20.77 | 20.37 | 2,740,582 |
| 01 Apr 2024 | 20.46 | 21.09 | 20.27 | 21.00 | 20.59 | 3,442,490 |
| 29 Mar 2024 | 19.97 | 20.21 | 19.59 | 20.46 | 20.06 | 2,713,671 |
| 28 Mar 2024 | 19.44 | 20.27 | 19.10 | 19.92 | 19.53 | 4,197,327 |
| 27 Mar 2024 | 21.59 | 21.59 | 19.37 | 19.44 | 19.06 | 6,525,780 |
| 26 Mar 2024 | 21.54 | 21.83 | 21.06 | 21.41 | 20.99 | 1,762,555 |
| 25 Mar 2024 | 22.14 | 22.36 | 21.51 | 21.55 | 21.13 | 2,302,087 |
| 22 Mar 2024 | 22.51 | 22.64 | 21.77 | 22.18 | 21.75 | 2,108,562 |
| 21 Mar 2024 | 22.54 | 22.92 | 22.27 | 22.52 | 22.08 | 1,803,324 |
| 20 Mar 2024 | 22.57 | 22.72 | 22.17 | 22.49 | 22.05 | 2,270,326 |
| 19 Mar 2024 | 22.27 | 23.41 | 22.27 | 22.63 | 22.19 | 3,841,883 |
| 18 Mar 2024 | 21.80 | 22.32 | 21.80 | 22.28 | 21.84 | 2,154,424 |
| 15 Mar 2024 | 21.34 | 21.82 | 21.17 | 21.76 | 21.33 | 2,663,311 |
| 14 Mar 2024 | 21.75 | 21.92 | 21.00 | 21.36 | 20.94 | 3,570,791 |
| 13 Mar 2024 | 21.82 | 22.01 | 21.73 | 21.81 | 21.38 | 2,610,695 |
| 12 Mar 2024 | 21.62 | 21.97 | 21.34 | 21.79 | 21.36 | 3,185,544 |
| 11 Mar 2024 | 21.67 | 21.67 | 21.27 | 21.57 | 21.15 | 2,432,959 |
| 08 Mar 2024 | 20.79 | 21.74 | 20.70 | 21.72 | 21.30 | 3,883,294 |
| 07 Mar 2024 | 21.58 | 21.94 | 20.68 | 20.84 | 20.43 | 2,914,285 |
| 06 Mar 2024 | 20.66 | 21.94 | 20.51 | 21.62 | 21.19 | 4,350,368 |
| 05 Mar 2024 | 20.72 | 21.24 | 20.33 | 20.72 | 20.32 | 3,236,816 |
| 04 Mar 2024 | 20.94 | 21.14 | 20.35 | 20.81 | 20.41 | 3,171,155 |
| 01 Mar 2024 | 20.27 | 20.79 | 20.05 | 20.73 | 20.32 | 3,123,151 |
| 29 Feb 2024 | 19.73 | 20.68 | 19.46 | 20.32 | 19.92 | 4,384,809 |
| 28 Feb 2024 | 21.81 | 22.01 | 19.62 | 19.63 | 19.25 | 4,410,734 |
| 27 Feb 2024 | 20.88 | 21.89 | 20.22 | 21.65 | 21.22 | 2,517,381 |
| 26 Feb 2024 | 20.51 | 21.32 | 20.16 | 20.81 | 20.40 | 2,414,684 |
| 23 Feb 2024 | 19.54 | 20.71 | 19.32 | 20.49 | 20.09 | 2,847,705 |
| 22 Feb 2024 | 19.05 | 19.59 | 18.93 | 19.55 | 19.16 | 2,624,971 |
| 21 Feb 2024 | 18.42 | 19.59 | 18.26 | 19.05 | 18.67 | 3,320,070 |
| 20 Feb 2024 | 18.76 | 18.87 | 18.01 | 18.76 | 18.40 | 2,870,559 |
| 19 Feb 2024 | 17.57 | 18.86 | 17.57 | 18.70 | 18.33 | 5,218,985 |
| 08 Feb 2024 | 15.74 | 17.21 | 15.67 | 17.21 | 16.88 | 5,051,678 |
| 07 Feb 2024 | 16.09 | 16.76 | 15.30 | 15.65 | 15.34 | 6,173,571 |
| 06 Feb 2024 | 15.97 | 16.66 | 14.53 | 16.33 | 16.01 | 6,090,058 |
| 05 Feb 2024 | 17.26 | 17.34 | 15.61 | 15.93 | 15.62 | 4,679,437 |
| 02 Feb 2024 | 18.66 | 19.05 | 16.82 | 17.35 | 17.01 | 3,606,600 |
| 01 Feb 2024 | 18.71 | 19.08 | 18.11 | 18.68 | 18.31 | 3,698,227 |
| 31 Jan 2024 | 20.05 | 20.26 | 18.78 | 18.92 | 18.55 | 2,869,694 |
| 30 Jan 2024 | 20.81 | 20.93 | 20.02 | 20.11 | 19.72 | 2,253,507 |
| 29 Jan 2024 | 21.82 | 21.87 | 20.91 | 20.91 | 20.50 | 1,814,636 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.