Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.380 | 3.420 | 3.340 | 3.370 | 3.370 | 14,971,800 |
| 2026-07-20 | 3.380 | 3.490 | 3.340 | 3.380 | 3.380 | 13,933,101 |
| 2026-07-17 | 3.500 | 3.560 | 3.360 | 3.380 | 3.380 | 13,354,713 |
| 2026-07-16 | 3.460 | 3.520 | 3.390 | 3.490 | 3.490 | 13,134,793 |
| 2026-07-15 | 3.390 | 3.490 | 3.370 | 3.450 | 3.450 | 10,939,002 |
| 2026-07-14 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 10,523,714 |
| 2026-07-13 | 3.390 | 3.430 | 3.280 | 3.300 | 3.300 | 11,726,013 |
| 2026-07-10 | 3.350 | 3.470 | 3.280 | 3.400 | 3.400 | 12,876,180 |
| 2026-07-09 | 3.370 | 3.400 | 3.290 | 3.360 | 3.360 | 9,634,110 |
| 2026-07-08 | 3.390 | 3.400 | 3.300 | 3.360 | 3.360 | 8,677,000 |
| 2026-07-07 | 3.450 | 3.460 | 3.340 | 3.370 | 3.370 | 9,246,700 |
| 2026-07-06 | 3.480 | 3.540 | 3.420 | 3.440 | 3.440 | 12,009,900 |
| 2026-07-03 | 3.410 | 3.480 | 3.390 | 3.450 | 3.450 | 14,881,300 |
| 2026-07-02 | 3.360 | 3.490 | 3.360 | 3.390 | 3.390 | 14,863,500 |
| 2026-07-01 | 3.250 | 3.420 | 3.240 | 3.370 | 3.370 | 14,372,594 |
| 2026-06-30 | 3.300 | 3.360 | 3.220 | 3.260 | 3.260 | 12,738,702 |
| 2026-06-29 | 3.300 | 3.350 | 3.190 | 3.310 | 3.310 | 12,247,100 |
| 2026-06-26 | 3.360 | 3.380 | 3.270 | 3.330 | 3.330 | 9,260,920 |
| 2026-06-25 | 3.430 | 3.430 | 3.330 | 3.380 | 3.380 | 11,915,100 |
| 2026-06-24 | 3.620 | 3.620 | 3.400 | 3.420 | 3.420 | 13,483,157 |
| 2026-06-23 | 3.550 | 3.690 | 3.550 | 3.620 | 3.620 | 15,469,864 |
| 2026-06-22 | 3.580 | 3.580 | 3.440 | 3.560 | 3.560 | 14,697,400 |
| 2026-06-18 | 3.630 | 3.640 | 3.530 | 3.590 | 3.590 | 10,962,700 |
| 2026-06-17 | 3.740 | 3.750 | 3.570 | 3.630 | 3.630 | 18,528,250 |
| 2026-06-16 | 3.800 | 3.800 | 3.680 | 3.750 | 3.750 | 11,796,910 |
| 2026-06-15 | 3.860 | 3.910 | 3.790 | 3.800 | 3.800 | 13,104,000 |
| 2026-06-12 | 3.780 | 3.860 | 3.720 | 3.830 | 3.830 | 13,569,050 |
| 2026-06-11 | 3.790 | 3.860 | 3.680 | 3.750 | 3.750 | 13,709,200 |
| 2026-06-10 | 3.800 | 3.900 | 3.760 | 3.800 | 3.800 | 16,556,199 |
| 2026-06-09 | 3.720 | 3.950 | 3.630 | 3.840 | 3.840 | 32,572,412 |
| 2026-06-08 | 3.720 | 3.800 | 3.630 | 3.700 | 3.700 | 12,398,878 |
| 2026-06-05 | 3.760 | 3.840 | 3.730 | 3.780 | 3.780 | 11,584,620 |
| 2026-06-04 | 3.830 | 3.860 | 3.730 | 3.760 | 3.760 | 9,992,300 |
| 2026-06-03 | 3.870 | 3.880 | 3.780 | 3.840 | 3.840 | 10,836,800 |
| 2026-06-02 | 3.940 | 3.960 | 3.830 | 3.860 | 3.860 | 10,103,700 |
| 2026-06-01 | 3.880 | 4.000 | 3.820 | 3.950 | 3.950 | 13,308,930 |
| 2026-05-29 | 3.910 | 3.950 | 3.870 | 3.880 | 3.880 | 11,494,550 |
| 2026-05-28 | 3.900 | 3.940 | 3.790 | 3.890 | 3.890 | 11,552,780 |
| 2026-05-27 | 4.000 | 4.020 | 3.890 | 3.920 | 3.920 | 12,927,380 |
| 2026-05-26 | 4.050 | 4.090 | 3.970 | 4.030 | 4.030 | 11,226,800 |
| 2026-05-25 | 4.120 | 4.180 | 4.010 | 4.060 | 4.060 | 12,589,600 |
| 2026-05-22 | 4.110 | 4.150 | 4.050 | 4.120 | 4.120 | 9,895,196 |
| 2026-05-21 | 4.150 | 4.250 | 4.100 | 4.100 | 4.100 | 11,899,300 |
| 2026-05-20 | 4.240 | 4.260 | 4.120 | 4.140 | 4.140 | 10,084,600 |
| 2026-05-19 | 4.250 | 4.300 | 4.210 | 4.270 | 4.270 | 9,613,234 |
| 2026-05-18 | 4.310 | 4.320 | 4.140 | 4.230 | 4.230 | 16,324,380 |
| 2026-05-15 | 4.340 | 4.410 | 4.310 | 4.330 | 4.330 | 10,396,220 |
| 2026-05-14 | 4.410 | 4.430 | 4.330 | 4.330 | 4.330 | 9,496,665 |
| 2026-05-13 | 4.350 | 4.430 | 4.280 | 4.400 | 4.400 | 11,181,200 |
| 2026-05-12 | 4.470 | 4.480 | 4.300 | 4.330 | 4.330 | 12,552,520 |
| 2026-05-11 | 4.490 | 4.500 | 4.420 | 4.460 | 4.460 | 11,700,610 |
| 2026-05-08 | 4.530 | 4.530 | 4.450 | 4.480 | 4.480 | 9,100,000 |
| 2026-05-07 | 4.490 | 4.530 | 4.470 | 4.510 | 4.510 | 9,798,100 |
| 2026-05-06 | 4.470 | 4.520 | 4.440 | 4.470 | 4.470 | 7,248,541 |
| 2026-04-30 | 4.460 | 4.520 | 4.460 | 4.460 | 4.460 | 6,827,800 |
| 2026-04-29 | 4.470 | 4.520 | 4.430 | 4.490 | 4.490 | 8,668,300 |
| 2026-04-28 | 4.440 | 4.540 | 4.420 | 4.470 | 4.470 | 13,148,400 |
| 2026-04-27 | 4.360 | 4.480 | 4.300 | 4.460 | 4.460 | 12,168,990 |
| 2026-04-24 | 4.300 | 4.370 | 4.250 | 4.360 | 4.360 | 7,738,464 |
| 2026-04-23 | 4.340 | 4.350 | 4.280 | 4.300 | 4.300 | 6,465,300 |
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.