Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.900 | 5.000 | 4.810 | 4.980 | 4.980 | 12,078,190 |
| 2026-01-16 | 5.000 | 5.020 | 4.960 | 4.980 | 4.980 | 11,507,500 |
| 2026-01-15 | 5.020 | 5.060 | 4.980 | 5.000 | 5.000 | 10,750,000 |
| 2026-01-14 | 5.030 | 5.080 | 4.970 | 5.010 | 5.010 | 18,049,377 |
| 2026-01-13 | 5.090 | 5.110 | 5.020 | 5.030 | 5.030 | 14,047,799 |
| 2026-01-12 | 5.060 | 5.090 | 5.030 | 5.090 | 5.090 | 16,316,979 |
| 2026-01-09 | 5.050 | 5.060 | 5.000 | 5.050 | 5.050 | 12,580,095 |
| 2026-01-08 | 5.030 | 5.060 | 4.990 | 5.050 | 5.050 | 9,699,414 |
| 2026-01-07 | 5.090 | 5.110 | 5.010 | 5.030 | 5.030 | 15,330,110 |
| 2026-01-06 | 4.990 | 5.090 | 4.980 | 5.080 | 5.080 | 18,579,227 |
| 2026-01-05 | 4.950 | 4.980 | 4.930 | 4.970 | 4.970 | 10,723,800 |
| 2025-12-31 | 4.940 | 4.980 | 4.890 | 4.980 | 4.980 | 11,960,300 |
| 2025-12-30 | 4.920 | 5.040 | 4.880 | 4.930 | 4.930 | 13,508,367 |
| 2025-12-29 | 4.970 | 4.980 | 4.910 | 4.910 | 4.910 | 9,493,900 |
| 2025-12-26 | 5.000 | 5.010 | 4.950 | 4.970 | 4.970 | 6,647,000 |
| 2025-12-25 | 5.020 | 5.020 | 4.970 | 4.990 | 4.990 | 6,673,214 |
| 2025-12-24 | 4.910 | 4.980 | 4.910 | 4.980 | 4.980 | 9,993,332 |
| 2025-12-23 | 5.050 | 5.060 | 4.900 | 4.900 | 4.900 | 14,459,910 |
| 2025-12-22 | 4.990 | 5.100 | 4.980 | 5.040 | 5.040 | 14,617,217 |
| 2025-12-19 | 4.910 | 4.990 | 4.890 | 4.980 | 4.980 | 14,575,022 |
| 2025-12-18 | 4.920 | 4.950 | 4.880 | 4.900 | 4.900 | 9,380,600 |
| 2025-12-17 | 5.030 | 5.030 | 4.860 | 4.930 | 4.930 | 16,756,812 |
| 2025-12-16 | 5.080 | 5.110 | 5.000 | 5.040 | 5.040 | 14,603,502 |
| 2025-12-15 | 5.000 | 5.140 | 4.970 | 5.040 | 5.040 | 9,098,016 |
| 2025-12-12 | 5.010 | 5.050 | 4.980 | 5.030 | 5.030 | 8,990,715 |
| 2025-12-11 | 5.160 | 5.170 | 5.020 | 5.020 | 5.020 | 17,134,000 |
| 2025-12-10 | 5.070 | 5.180 | 5.030 | 5.170 | 5.170 | 13,216,802 |
| 2025-12-09 | 5.070 | 5.220 | 5.030 | 5.090 | 5.090 | 23,827,290 |
| 2025-12-08 | 5.120 | 5.120 | 5.050 | 5.060 | 5.060 | 13,059,602 |
| 2025-12-05 | 5.060 | 5.110 | 5.010 | 5.100 | 5.100 | 7,286,192 |
| 2025-12-04 | 5.120 | 5.120 | 5.030 | 5.040 | 5.040 | 8,587,484 |
| 2025-12-03 | 5.160 | 5.170 | 5.090 | 5.120 | 5.120 | 8,899,102 |
| 2025-12-02 | 5.170 | 5.170 | 5.120 | 5.160 | 5.160 | 5,483,438 |
| 2025-12-01 | 5.150 | 5.200 | 5.120 | 5.180 | 5.180 | 6,946,593 |
| 2025-11-28 | 5.100 | 5.180 | 5.070 | 5.170 | 5.170 | 9,856,493 |
| 2025-11-27 | 5.110 | 5.140 | 5.070 | 5.100 | 5.100 | 6,847,750 |
| 2025-11-26 | 5.240 | 5.240 | 5.080 | 5.100 | 5.100 | 18,050,338 |
| 2025-11-25 | 5.210 | 5.260 | 5.170 | 5.240 | 5.240 | 10,911,800 |
| 2025-11-24 | 5.120 | 5.220 | 5.070 | 5.180 | 5.180 | 10,753,690 |
| 2025-11-21 | 5.240 | 5.290 | 5.070 | 5.080 | 5.080 | 14,768,862 |
| 2025-11-20 | 5.290 | 5.300 | 5.210 | 5.260 | 5.260 | 9,492,524 |
| 2025-11-19 | 5.370 | 5.370 | 5.230 | 5.280 | 5.280 | 12,538,620 |
| 2025-11-18 | 5.420 | 5.460 | 5.320 | 5.350 | 5.350 | 13,985,800 |
| 2025-11-17 | 5.410 | 5.420 | 5.360 | 5.420 | 5.420 | 8,779,939 |
| 2025-11-14 | 5.450 | 5.480 | 5.410 | 5.410 | 5.410 | 17,050,100 |
| 2025-11-13 | 5.400 | 5.480 | 5.360 | 5.460 | 5.460 | 11,810,901 |
| 2025-11-12 | 5.460 | 5.500 | 5.390 | 5.420 | 5.420 | 14,607,202 |
| 2025-11-11 | 5.410 | 5.480 | 5.390 | 5.460 | 5.460 | 12,925,900 |
| 2025-11-10 | 5.380 | 5.430 | 5.340 | 5.420 | 5.420 | 12,784,114 |
| 2025-11-07 | 5.370 | 5.370 | 5.330 | 5.340 | 5.340 | 11,156,800 |
| 2025-11-06 | 5.420 | 5.430 | 5.340 | 5.380 | 5.380 | 15,366,400 |
| 2025-11-05 | 5.400 | 5.490 | 5.390 | 5.460 | 5.460 | 13,796,800 |
| 2025-11-04 | 5.420 | 5.520 | 5.400 | 5.440 | 5.440 | 14,830,458 |
| 2025-11-03 | 5.350 | 5.470 | 5.340 | 5.450 | 5.450 | 18,394,967 |
| 2025-10-31 | 5.260 | 5.370 | 5.260 | 5.330 | 5.330 | 12,260,933 |
| 2025-10-30 | 5.400 | 5.410 | 5.260 | 5.290 | 5.290 | 19,856,771 |
| 2025-10-29 | 5.480 | 5.480 | 5.350 | 5.390 | 5.390 | 21,286,282 |
| 2025-10-28 | 5.570 | 5.580 | 5.440 | 5.460 | 5.460 | 21,562,372 |
| 2025-10-27 | 5.650 | 5.680 | 5.500 | 5.570 | 5.570 | 37,278,352 |
| 2025-10-24 | 5.720 | 5.950 | 5.690 | 5.750 | 5.750 | 31,706,977 |
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.