Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.620 | 3.640 | 3.500 | 3.530 | 3.530 | 18,619,600 |
| 2026-10-20 | 3.650 | 3.680 | 3.550 | 3.600 | 3.600 | 19,353,861 |
| 2026-10-19 | 3.700 | 3.730 | 3.600 | 3.680 | 3.680 | 18,446,668 |
| 2026-10-16 | 3.640 | 3.790 | 3.620 | 3.710 | 3.710 | 28,412,307 |
| 2026-10-15 | 3.680 | 3.720 | 3.570 | 3.590 | 3.590 | 20,816,100 |
| 2026-10-14 | 3.860 | 4.070 | 3.720 | 3.730 | 3.730 | 27,859,867 |
| 2026-10-13 | 3.780 | 3.920 | 3.750 | 3.880 | 3.880 | 27,529,635 |
| 2026-10-12 | 3.990 | 4.050 | 3.840 | 3.910 | 3.910 | 29,732,881 |
| 2026-10-09 | 3.980 | 4.000 | 3.800 | 3.960 | 3.960 | 41,614,730 |
| 2026-10-08 | 4.060 | 4.190 | 3.960 | 4.000 | 4.000 | 51,993,473 |
| 2026-09-30 | 4.240 | 4.310 | 4.040 | 4.150 | 4.150 | 74,898,039 |
| 2026-09-29 | 4.110 | 4.390 | 4.040 | 4.180 | 4.180 | 86,611,672 |
| 2026-09-28 | 3.900 | 4.390 | 3.900 | 4.180 | 4.180 | 92,874,000 |
| 2026-09-24 | 4.060 | 4.100 | 3.970 | 3.990 | 3.990 | 68,492,891 |
| 2026-09-23 | 3.930 | 4.330 | 3.890 | 4.130 | 4.130 | 101,624,297 |
| 2026-09-22 | 3.960 | 3.990 | 3.870 | 3.940 | 3.940 | 47,095,844 |
| 2026-09-21 | 3.990 | 4.000 | 3.890 | 3.990 | 3.990 | 54,553,176 |
| 2026-09-18 | 4.110 | 4.230 | 3.980 | 3.990 | 3.990 | 97,414,992 |
| 2026-09-17 | 3.720 | 4.060 | 3.690 | 4.060 | 4.060 | 53,211,266 |
| 2026-09-16 | 3.600 | 3.800 | 3.600 | 3.690 | 3.690 | 81,107,766 |
| 2026-09-15 | 4.300 | 4.300 | 3.900 | 4.000 | 4.000 | 102,177,680 |
| 2026-09-14 | 3.550 | 3.910 | 3.540 | 3.910 | 3.910 | 15,131,380 |
| 2026-09-11 | 3.600 | 3.610 | 3.500 | 3.550 | 3.550 | 10,641,312 |
| 2026-09-10 | 3.660 | 3.690 | 3.620 | 3.630 | 3.630 | 6,554,200 |
| 2026-09-09 | 3.660 | 3.700 | 3.630 | 3.690 | 3.690 | 11,120,690 |
| 2026-09-08 | 3.570 | 3.690 | 3.550 | 3.660 | 3.660 | 12,522,000 |
| 2026-09-07 | 3.550 | 3.590 | 3.530 | 3.560 | 3.560 | 6,761,000 |
| 2026-09-04 | 3.580 | 3.640 | 3.540 | 3.560 | 3.560 | 7,742,076 |
| 2026-09-03 | 3.640 | 3.660 | 3.550 | 3.570 | 3.570 | 7,318,200 |
| 2026-09-02 | 3.620 | 3.650 | 3.570 | 3.610 | 3.610 | 7,137,000 |
| 2026-09-01 | 3.570 | 3.680 | 3.570 | 3.660 | 3.660 | 8,504,900 |
| 2026-08-31 | 3.570 | 3.600 | 3.540 | 3.590 | 3.590 | 7,274,400 |
| 2026-08-28 | 3.550 | 3.610 | 3.520 | 3.580 | 3.580 | 9,097,678 |
| 2026-08-27 | 3.570 | 3.570 | 3.500 | 3.550 | 3.550 | 9,299,100 |
| 2026-08-26 | 3.510 | 3.600 | 3.510 | 3.570 | 3.570 | 9,325,200 |
| 2026-08-25 | 3.480 | 3.550 | 3.450 | 3.540 | 3.540 | 10,690,383 |
| 2026-08-24 | 3.490 | 3.520 | 3.430 | 3.470 | 3.470 | 8,001,027 |
| 2026-08-21 | 3.470 | 3.500 | 3.400 | 3.490 | 3.490 | 12,243,200 |
| 2026-08-20 | 3.420 | 3.490 | 3.420 | 3.480 | 3.480 | 16,817,400 |
| 2026-08-19 | 3.520 | 3.540 | 3.390 | 3.410 | 3.410 | 16,450,803 |
| 2026-08-18 | 3.650 | 3.660 | 3.470 | 3.520 | 3.520 | 20,214,201 |
| 2026-08-17 | 3.670 | 3.700 | 3.610 | 3.660 | 3.660 | 7,773,600 |
| 2026-08-14 | 3.680 | 3.700 | 3.610 | 3.650 | 3.650 | 9,141,556 |
| 2026-08-13 | 3.720 | 3.750 | 3.670 | 3.690 | 3.690 | 9,540,795 |
| 2026-08-12 | 3.660 | 3.740 | 3.640 | 3.720 | 3.720 | 10,315,200 |
| 2026-08-11 | 3.640 | 3.670 | 3.600 | 3.650 | 3.650 | 8,511,200 |
| 2026-08-10 | 3.580 | 3.660 | 3.560 | 3.640 | 3.640 | 9,485,150 |
| 2026-08-07 | 3.590 | 3.600 | 3.500 | 3.580 | 3.580 | 8,434,123 |
| 2026-08-06 | 3.640 | 3.650 | 3.540 | 3.600 | 3.600 | 9,619,201 |
| 2026-08-05 | 3.630 | 3.680 | 3.600 | 3.630 | 3.630 | 7,734,001 |
| 2026-08-04 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 7,758,767 |
| 2026-08-03 | 3.650 | 3.690 | 3.610 | 3.680 | 3.680 | 9,193,249 |
| 2026-07-31 | 3.610 | 3.650 | 3.590 | 3.630 | 3.630 | 9,619,748 |
| 2026-07-30 | 3.620 | 3.700 | 3.580 | 3.640 | 3.640 | 12,084,100 |
| 2026-07-29 | 3.520 | 3.600 | 3.500 | 3.600 | 3.600 | 12,389,401 |
| 2026-07-28 | 3.410 | 3.510 | 3.390 | 3.490 | 3.490 | 10,131,920 |
| 2026-07-27 | 3.350 | 3.430 | 3.340 | 3.420 | 3.420 | 10,825,900 |
| 2026-07-24 | 3.400 | 3.420 | 3.330 | 3.340 | 3.340 | 9,614,200 |
| 2026-07-23 | 3.330 | 3.420 | 3.310 | 3.410 | 3.410 | 13,207,300 |
| 2026-07-22 | 3.350 | 3.390 | 3.290 | 3.330 | 3.330 | 9,978,200 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.