Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.720 | 5.950 | 5.690 | 5.750 | 5.750 | 31,706,977 |
| 2025-10-23 | 5.640 | 5.790 | 5.580 | 5.720 | 5.720 | 17,471,300 |
| 2025-10-22 | 5.660 | 5.720 | 5.630 | 5.640 | 5.640 | 11,705,741 |
| 2025-10-21 | 5.580 | 5.680 | 5.540 | 5.660 | 5.660 | 11,941,660 |
| 2025-10-20 | 5.490 | 5.600 | 5.490 | 5.580 | 5.580 | 13,758,998 |
| 2025-10-17 | 5.680 | 5.700 | 5.450 | 5.450 | 5.450 | 22,474,850 |
| 2025-10-16 | 5.730 | 5.800 | 5.690 | 5.700 | 5.700 | 22,563,701 |
| 2025-10-15 | 5.570 | 5.790 | 5.570 | 5.770 | 5.770 | 27,127,200 |
| 2025-10-14 | 5.570 | 5.700 | 5.540 | 5.580 | 5.580 | 24,839,900 |
| 2025-10-13 | 5.400 | 5.600 | 5.240 | 5.570 | 5.570 | 20,650,252 |
| 2025-10-10 | 5.400 | 5.590 | 5.390 | 5.550 | 5.550 | 23,133,600 |
| 2025-10-09 | 5.500 | 5.500 | 5.400 | 5.420 | 5.420 | 16,287,439 |
| 2025-09-30 | 5.430 | 5.500 | 5.410 | 5.480 | 5.480 | 11,330,900 |
| 2025-09-29 | 5.430 | 5.460 | 5.350 | 5.430 | 5.430 | 11,675,500 |
| 2025-09-26 | 5.410 | 5.550 | 5.360 | 5.430 | 5.430 | 14,621,815 |
| 2025-09-25 | 5.540 | 5.540 | 5.390 | 5.420 | 5.420 | 16,020,373 |
| 2025-09-24 | 5.490 | 5.560 | 5.420 | 5.540 | 5.540 | 12,992,015 |
| 2025-09-23 | 5.580 | 5.580 | 5.350 | 5.510 | 5.510 | 20,479,500 |
| 2025-09-22 | 5.660 | 5.710 | 5.530 | 5.580 | 5.580 | 17,594,825 |
| 2025-09-19 | 5.780 | 5.800 | 5.590 | 5.650 | 5.650 | 31,012,950 |
| 2025-09-18 | 5.890 | 5.980 | 5.760 | 5.810 | 5.810 | 33,653,450 |
| 2025-09-17 | 5.910 | 5.940 | 5.860 | 5.880 | 5.880 | 18,340,411 |
| 2025-09-16 | 5.910 | 5.920 | 5.820 | 5.920 | 5.920 | 24,830,946 |
| 2025-09-15 | 5.770 | 6.000 | 5.770 | 5.910 | 5.910 | 38,512,200 |
| 2025-09-12 | 5.800 | 5.850 | 5.740 | 5.770 | 5.770 | 15,986,241 |
| 2025-09-11 | 5.750 | 5.820 | 5.630 | 5.810 | 5.810 | 22,225,116 |
| 2025-09-10 | 5.790 | 5.850 | 5.750 | 5.780 | 5.780 | 12,618,500 |
| 2025-09-09 | 5.810 | 5.920 | 5.770 | 5.800 | 5.800 | 18,390,519 |
| 2025-09-08 | 5.780 | 5.880 | 5.760 | 5.820 | 5.820 | 16,676,722 |
| 2025-09-05 | 5.710 | 5.830 | 5.690 | 5.770 | 5.770 | 19,272,500 |
| 2025-09-04 | 5.750 | 5.830 | 5.600 | 5.690 | 5.690 | 17,914,073 |
| 2025-09-03 | 5.960 | 6.010 | 5.710 | 5.730 | 5.730 | 24,035,400 |
| 2025-09-02 | 5.930 | 5.970 | 5.820 | 5.930 | 5.930 | 24,217,337 |
| 2025-09-01 | 5.870 | 5.970 | 5.820 | 5.950 | 5.950 | 22,332,602 |
| 2025-08-29 | 5.810 | 6.030 | 5.780 | 5.870 | 5.870 | 26,546,600 |
| 2025-08-28 | 5.810 | 5.880 | 5.580 | 5.840 | 5.840 | 31,456,936 |
| 2025-08-27 | 6.060 | 6.070 | 5.820 | 5.840 | 5.840 | 23,956,316 |
| 2025-08-26 | 5.930 | 6.050 | 5.890 | 6.030 | 6.030 | 28,019,747 |
| 2025-08-25 | 5.960 | 5.990 | 5.900 | 5.950 | 5.950 | 23,242,948 |
| 2025-08-22 | 5.950 | 5.980 | 5.870 | 5.960 | 5.960 | 21,410,223 |
| 2025-08-21 | 5.970 | 5.990 | 5.890 | 5.910 | 5.910 | 20,244,268 |
| 2025-08-20 | 5.860 | 5.980 | 5.810 | 5.980 | 5.980 | 34,579,704 |
| 2025-08-19 | 5.800 | 5.850 | 5.750 | 5.840 | 5.840 | 18,108,798 |
| 2025-08-18 | 5.720 | 5.810 | 5.680 | 5.800 | 5.800 | 20,245,539 |
| 2025-08-15 | 5.610 | 5.720 | 5.610 | 5.720 | 5.720 | 14,889,905 |
| 2025-08-14 | 5.790 | 5.790 | 5.640 | 5.640 | 5.640 | 18,587,900 |
| 2025-08-13 | 5.810 | 5.810 | 5.740 | 5.780 | 5.780 | 13,649,160 |
| 2025-08-12 | 5.810 | 5.830 | 5.760 | 5.790 | 5.790 | 15,269,116 |
| 2025-08-11 | 5.800 | 5.850 | 5.790 | 5.830 | 5.830 | 10,603,612 |
| 2025-08-08 | 5.850 | 5.850 | 5.780 | 5.790 | 5.790 | 12,097,712 |
| 2025-08-07 | 5.900 | 5.910 | 5.830 | 5.840 | 5.840 | 15,524,304 |
| 2025-08-06 | 5.880 | 5.900 | 5.830 | 5.900 | 5.900 | 17,280,677 |
| 2025-08-05 | 5.850 | 5.900 | 5.830 | 5.880 | 5.880 | 14,997,700 |
| 2025-08-04 | 5.790 | 5.860 | 5.700 | 5.850 | 5.850 | 14,974,135 |
| 2025-08-01 | 5.820 | 5.870 | 5.800 | 5.830 | 5.830 | 10,806,745 |
| 2025-07-31 | 5.820 | 5.880 | 5.800 | 5.810 | 5.810 | 12,988,000 |
| 2025-07-30 | 5.840 | 5.870 | 5.790 | 5.840 | 5.840 | 14,046,400 |
| 2025-07-29 | 5.890 | 5.900 | 5.810 | 5.870 | 5.870 | 14,073,601 |
| 2025-07-28 | 5.950 | 5.970 | 5.870 | 5.900 | 5.900 | 13,343,200 |
| 2025-07-25 | 5.910 | 5.970 | 5.880 | 5.940 | 5.940 | 17,992,444 |
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.