Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.870 | 5.920 | 5.860 | 5.920 | 5.920 | 17,081,693 |
| 2025-07-23 | 5.950 | 5.980 | 5.870 | 5.870 | 5.870 | 21,546,100 |
| 2025-07-22 | 5.930 | 6.030 | 5.870 | 5.970 | 5.970 | 34,119,600 |
| 2025-07-21 | 5.870 | 5.940 | 5.850 | 5.910 | 5.910 | 21,852,223 |
| 2025-07-18 | 5.910 | 5.920 | 5.830 | 5.860 | 5.860 | 20,319,200 |
| 2025-07-17 | 5.890 | 5.940 | 5.810 | 5.910 | 5.910 | 30,612,030 |
| 2025-07-16 | 5.770 | 5.900 | 5.740 | 5.850 | 5.850 | 32,524,100 |
| 2025-07-15 | 5.780 | 5.830 | 5.700 | 5.780 | 5.780 | 21,987,600 |
| 2025-07-14 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 18,398,840 |
| 2025-07-11 | 5.760 | 5.780 | 5.720 | 5.760 | 5.760 | 15,342,200 |
| 2025-07-10 | 5.720 | 5.780 | 5.700 | 5.770 | 5.770 | 15,902,579 |
| 2025-07-09 | 5.770 | 5.780 | 5.710 | 5.730 | 5.730 | 16,044,359 |
| 2025-07-08 | 5.740 | 5.810 | 5.710 | 5.760 | 5.760 | 24,250,687 |
| 2025-07-07 | 5.690 | 5.740 | 5.670 | 5.730 | 5.730 | 14,101,702 |
| 2025-07-04 | 5.750 | 5.760 | 5.680 | 5.710 | 5.710 | 20,216,500 |
| 2025-07-03 | 5.770 | 5.810 | 5.730 | 5.760 | 5.760 | 19,884,815 |
| 2025-07-02 | 5.830 | 5.850 | 5.730 | 5.750 | 5.750 | 30,751,943 |
| 2025-07-01 | 5.850 | 5.940 | 5.770 | 5.860 | 5.860 | 47,098,515 |
| 2025-06-30 | 6.050 | 6.090 | 5.820 | 5.900 | 5.900 | 104,988,918 |
| 2025-06-27 | 5.670 | 6.200 | 5.630 | 6.200 | 6.200 | 105,990,464 |
| 2025-06-26 | 5.540 | 5.720 | 5.520 | 5.640 | 5.640 | 38,582,052 |
| 2025-06-25 | 5.480 | 5.620 | 5.470 | 5.570 | 5.570 | 26,041,700 |
| 2025-06-24 | 5.420 | 5.500 | 5.400 | 5.470 | 5.470 | 20,427,200 |
| 2025-06-23 | 5.200 | 5.420 | 5.160 | 5.380 | 5.380 | 16,588,910 |
| 2025-06-20 | 5.220 | 5.280 | 5.200 | 5.230 | 5.230 | 8,132,100 |
| 2025-06-19 | 5.340 | 5.370 | 5.220 | 5.240 | 5.240 | 11,442,498 |
| 2025-06-18 | 5.400 | 5.430 | 5.290 | 5.340 | 5.340 | 14,914,215 |
| 2025-06-17 | 5.400 | 5.410 | 5.360 | 5.390 | 5.390 | 12,362,800 |
| 2025-06-16 | 5.440 | 5.440 | 5.370 | 5.400 | 5.400 | 16,062,400 |
| 2025-06-13 | 5.560 | 5.570 | 5.410 | 5.430 | 5.430 | 24,733,433 |
| 2025-06-12 | 5.640 | 5.650 | 5.550 | 5.600 | 5.600 | 16,375,800 |
| 2025-06-11 | 5.540 | 5.700 | 5.520 | 5.650 | 5.650 | 30,042,200 |
| 2025-06-10 | 5.590 | 5.630 | 5.440 | 5.520 | 5.520 | 18,768,815 |
| 2025-06-09 | 5.510 | 5.640 | 5.510 | 5.600 | 5.600 | 20,743,815 |
| 2025-06-06 | 5.550 | 5.560 | 5.480 | 5.510 | 5.510 | 12,651,570 |
| 2025-06-05 | 5.550 | 5.560 | 5.450 | 5.560 | 5.560 | 17,095,516 |
| 2025-06-04 | 5.540 | 5.580 | 5.520 | 5.550 | 5.550 | 20,135,146 |
| 2025-06-03 | 5.680 | 5.680 | 5.520 | 5.550 | 5.550 | 29,256,207 |
| 2025-05-30 | 5.900 | 5.940 | 5.670 | 5.670 | 5.670 | 39,794,900 |
| 2025-05-29 | 5.660 | 6.060 | 5.640 | 5.910 | 5.910 | 63,273,542 |
| 2025-05-28 | 5.730 | 6.130 | 5.670 | 5.690 | 5.690 | 39,032,141 |
| 2025-05-27 | 5.720 | 5.920 | 5.670 | 5.730 | 5.730 | 28,804,600 |
| 2025-05-26 | 5.800 | 5.910 | 5.760 | 5.840 | 5.840 | 20,217,107 |
| 2025-05-23 | 5.980 | 5.990 | 5.840 | 5.840 | 5.840 | 33,306,200 |
| 2025-05-22 | 5.980 | 6.040 | 5.850 | 5.860 | 5.860 | 30,245,240 |
| 2025-05-21 | 5.990 | 6.060 | 5.810 | 6.030 | 6.030 | 51,347,200 |
| 2025-05-20 | 5.960 | 6.190 | 5.860 | 5.980 | 5.980 | 75,103,761 |
| 2025-05-19 | 5.720 | 5.790 | 5.660 | 5.740 | 5.740 | 15,368,744 |
| 2025-05-16 | 5.660 | 5.810 | 5.640 | 5.750 | 5.750 | 16,077,900 |
| 2025-05-15 | 5.770 | 5.780 | 5.660 | 5.660 | 5.660 | 13,094,204 |
| 2025-05-14 | 5.810 | 5.830 | 5.750 | 5.790 | 5.790 | 16,410,600 |
| 2025-05-13 | 5.900 | 5.980 | 5.800 | 5.820 | 5.820 | 19,605,175 |
| 2025-05-12 | 5.860 | 5.890 | 5.810 | 5.860 | 5.860 | 14,869,900 |
| 2025-05-09 | 5.950 | 5.950 | 5.760 | 5.790 | 5.790 | 16,530,300 |
| 2025-05-08 | 5.880 | 5.970 | 5.820 | 5.940 | 5.940 | 19,517,300 |
| 2025-05-07 | 5.860 | 5.930 | 5.780 | 5.870 | 5.870 | 25,289,368 |
| 2025-05-06 | 5.710 | 5.820 | 5.700 | 5.820 | 5.820 | 19,912,775 |
| 2025-04-30 | 5.670 | 5.730 | 5.650 | 5.680 | 5.680 | 11,801,600 |
| 2025-04-29 | 5.590 | 5.690 | 5.540 | 5.650 | 5.650 | 9,394,900 |
| 2025-04-28 | 5.710 | 5.710 | 5.550 | 5.600 | 5.600 | 13,602,289 |
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.