Anhui Ankai Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.310	4.350	4.300	4.340	4.340	5,478,859
2026-04-21	4.350	4.370	4.300	4.320	4.320	5,738,500
2026-04-20	4.340	4.400	4.320	4.360	4.360	6,115,611
2026-04-17	4.420	4.420	4.310	4.340	4.340	8,530,802
2026-04-16	4.350	4.490	4.330	4.420	4.420	10,056,300
2026-04-15	4.460	4.470	4.340	4.350	4.350	9,041,900
2026-04-14	4.510	4.520	4.390	4.450	4.450	8,779,500
2026-04-13	4.500	4.520	4.430	4.490	4.490	7,065,384
2026-04-10	4.460	4.510	4.440	4.470	4.470	6,794,602
2026-04-09	4.530	4.550	4.420	4.420	4.420	5,871,900
2026-04-08	4.510	4.560	4.460	4.550	4.550	7,753,909
2026-04-07	4.400	4.470	4.350	4.460	4.460	5,844,100
2026-04-03	4.520	4.540	4.380	4.390	4.390	7,975,100
2026-04-02	4.600	4.630	4.500	4.520	4.520	8,149,900
2026-04-01	4.630	4.680	4.560	4.610	4.610	11,501,900
2026-03-31	4.610	4.780	4.600	4.610	4.610	12,978,700
2026-03-30	4.600	4.670	4.580	4.610	4.610	9,897,611
2026-03-27	4.500	4.800	4.460	4.640	4.640	16,532,500
2026-03-26	4.550	4.610	4.480	4.520	4.520	10,800,600
2026-03-25	4.440	4.570	4.430	4.550	4.550	10,730,100
2026-03-24	4.290	4.420	4.260	4.420	4.420	14,505,440
2026-03-23	4.350	4.390	4.210	4.220	4.220	12,973,600
2026-03-20	4.500	4.530	4.400	4.400	4.400	8,562,700
2026-03-19	4.570	4.580	4.480	4.480	4.480	10,165,000
2026-03-18	4.660	4.680	4.560	4.600	4.600	11,559,700
2026-03-17	4.680	4.790	4.660	4.670	4.670	15,159,480
2026-03-16	4.640	4.680	4.620	4.650	4.650	7,275,500
2026-03-13	4.670	4.710	4.640	4.650	4.650	9,498,932
2026-03-12	4.700	4.710	4.650	4.670	4.670	7,821,038
2026-03-11	4.710	4.730	4.680	4.700	4.700	6,067,900
2026-03-10	4.690	4.720	4.680	4.720	4.720	8,136,100
2026-03-09	4.660	4.690	4.590	4.670	4.670	10,979,850
2026-03-06	4.620	4.700	4.610	4.690	4.690	11,839,170
2026-03-05	4.650	4.690	4.610	4.640	4.640	7,805,399
2026-03-04	4.620	4.670	4.580	4.610	4.610	8,490,200
2026-03-03	4.760	4.810	4.650	4.650	4.650	14,719,160
2026-03-02	4.870	4.900	4.730	4.760	4.760	18,249,850
2026-02-27	4.870	4.920	4.840	4.910	4.910	6,724,000
2026-02-26	4.960	4.960	4.870	4.880	4.880	10,349,500
2026-02-25	4.970	5.000	4.930	4.940	4.940	13,288,720
2026-02-24	4.940	4.980	4.910	4.970	4.970	13,144,810
2026-02-13	4.910	4.940	4.880	4.880	4.880	6,621,300
2026-02-12	4.960	4.970	4.890	4.900	4.900	8,103,501
2026-02-11	4.940	4.960	4.920	4.950	4.950	6,612,494
2026-02-10	4.920	4.950	4.900	4.940	4.940	9,808,906
2026-02-09	4.930	4.950	4.890	4.920	4.920	10,017,500
2026-02-06	4.830	4.930	4.820	4.910	4.910	10,461,910
2026-02-05	4.830	4.900	4.820	4.850	4.850	9,440,800
2026-02-04	4.800	4.850	4.690	4.850	4.850	10,571,520
2026-02-03	4.820	4.850	4.760	4.800	4.800	12,736,780
2026-02-02	4.840	4.890	4.810	4.810	4.810	9,876,525
2026-01-30	4.850	4.910	4.840	4.860	4.860	9,039,125
2026-01-29	4.890	4.910	4.830	4.870	4.870	10,799,350
2026-01-28	4.950	4.960	4.890	4.900	4.900	11,880,510
2026-01-27	5.000	5.020	4.910	4.960	4.960	13,394,540
2026-01-26	5.050	5.070	4.970	5.010	5.010	12,943,780
2026-01-23	5.050	5.070	5.010	5.070	5.070	10,145,610
2026-01-22	4.960	5.070	4.950	5.050	5.050	16,627,010
2026-01-21	4.980	4.980	4.930	4.950	4.950	9,344,809
2026-01-20	4.980	5.030	4.950	4.980	4.980	13,784,140

← NewerPage 3 of 21 · 1,212 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.