Jiangsu Aucksun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.050 | 8.130 | 7.980 | 8.070 | 5.385 | 33,195,460 |
| 2024-04-25 | 7.960 | 8.160 | 7.910 | 8.050 | 5.372 | 22,319,532 |
| 2024-04-24 | 7.880 | 8.000 | 7.800 | 7.990 | 5.332 | 21,798,576 |
| 2024-04-23 | 8.040 | 8.150 | 7.870 | 7.940 | 5.298 | 25,489,107 |
| 2024-04-22 | 8.000 | 8.260 | 7.840 | 8.040 | 5.365 | 35,995,933 |
| 2024-04-19 | 8.000 | 8.150 | 7.930 | 8.090 | 5.398 | 23,544,371 |
| 2024-04-18 | 8.100 | 8.240 | 7.880 | 8.080 | 5.392 | 28,271,765 |
| 2024-04-17 | 7.510 | 8.080 | 7.510 | 8.070 | 5.385 | 36,008,155 |
| 2024-04-16 | 8.030 | 8.030 | 7.330 | 7.370 | 4.918 | 38,845,625 |
| 2024-04-15 | 8.160 | 8.420 | 7.900 | 8.010 | 5.345 | 28,587,625 |
| 2024-04-12 | 8.380 | 8.440 | 8.130 | 8.160 | 5.445 | 19,180,210 |
| 2024-04-11 | 8.320 | 8.530 | 8.250 | 8.420 | 5.618 | 19,177,919 |
| 2024-04-10 | 8.640 | 8.640 | 8.360 | 8.450 | 5.639 | 26,671,953 |
| 2024-04-09 | 8.410 | 8.710 | 8.410 | 8.710 | 5.812 | 40,320,498 |
| 2024-04-08 | 8.620 | 8.810 | 8.400 | 8.430 | 5.625 | 41,322,721 |
| 2024-04-03 | 8.770 | 8.940 | 8.630 | 8.690 | 5.799 | 39,806,916 |
| 2024-04-02 | 8.730 | 8.860 | 8.650 | 8.810 | 5.879 | 35,946,368 |
| 2024-04-01 | 8.500 | 8.860 | 8.500 | 8.780 | 5.859 | 50,799,228 |
| 2024-03-29 | 8.160 | 8.520 | 8.120 | 8.420 | 5.618 | 27,068,877 |
| 2024-03-28 | 7.780 | 8.430 | 7.770 | 8.160 | 5.445 | 42,337,084 |
| 2024-03-27 | 8.220 | 8.270 | 7.820 | 7.840 | 5.231 | 34,681,059 |
| 2024-03-26 | 8.270 | 8.470 | 8.020 | 8.250 | 5.505 | 58,245,192 |
| 2024-03-25 | 8.480 | 8.760 | 8.400 | 8.400 | 5.605 | 39,289,829 |
| 2024-03-22 | 8.680 | 8.770 | 8.520 | 8.560 | 5.712 | 38,396,485 |
| 2024-03-21 | 8.920 | 9.000 | 8.660 | 8.760 | 5.845 | 74,889,740 |
| 2024-03-20 | 8.440 | 9.270 | 8.440 | 9.060 | 6.046 | 133,167,056 |
| 2024-03-19 | 8.680 | 8.800 | 8.410 | 8.430 | 5.625 | 38,084,302 |
| 2024-03-18 | 8.270 | 8.540 | 8.260 | 8.540 | 5.699 | 44,483,560 |
| 2024-03-15 | 8.150 | 8.280 | 8.080 | 8.270 | 5.518 | 33,920,660 |
| 2024-03-14 | 8.440 | 8.510 | 8.130 | 8.230 | 5.492 | 48,785,198 |
| 2024-03-13 | 8.750 | 8.800 | 8.410 | 8.450 | 5.639 | 95,442,389 |
| 2024-03-12 | 8.100 | 8.910 | 8.030 | 8.910 | 5.945 | 82,199,547 |
| 2024-03-11 | 7.700 | 8.180 | 7.700 | 8.100 | 5.405 | 51,379,833 |
| 2024-03-08 | 7.590 | 7.670 | 7.510 | 7.620 | 5.085 | 13,424,952 |
| 2024-03-07 | 7.730 | 7.810 | 7.600 | 7.600 | 5.071 | 15,533,911 |
| 2024-03-06 | 7.700 | 7.900 | 7.590 | 7.730 | 5.158 | 19,912,023 |
| 2024-03-05 | 7.810 | 7.920 | 7.650 | 7.730 | 5.158 | 24,552,309 |
| 2024-03-04 | 7.970 | 8.140 | 7.810 | 7.900 | 5.271 | 24,584,999 |
| 2024-03-01 | 7.750 | 8.100 | 7.700 | 8.000 | 5.338 | 38,900,320 |
| 2024-02-29 | 7.430 | 7.760 | 7.330 | 7.750 | 5.171 | 28,747,598 |
| 2024-02-28 | 7.780 | 8.040 | 7.400 | 7.430 | 4.958 | 41,672,872 |
| 2024-02-27 | 7.520 | 7.750 | 7.470 | 7.750 | 5.171 | 21,957,916 |
| 2024-02-26 | 7.500 | 7.660 | 7.420 | 7.520 | 5.018 | 27,227,456 |
| 2024-02-23 | 7.220 | 7.500 | 7.160 | 7.480 | 4.991 | 40,408,958 |
| 2024-02-22 | 6.940 | 7.310 | 6.880 | 7.220 | 4.818 | 35,408,240 |
| 2024-02-21 | 6.720 | 7.190 | 6.650 | 6.940 | 4.631 | 38,535,497 |
| 2024-02-20 | 6.660 | 6.790 | 6.570 | 6.760 | 4.511 | 22,641,899 |
| 2024-02-19 | 6.810 | 6.880 | 6.590 | 6.710 | 4.477 | 36,916,277 |
| 2024-02-08 | 6.620 | 7.040 | 6.580 | 6.820 | 4.551 | 60,037,284 |
| 2024-02-07 | 5.980 | 6.560 | 5.980 | 6.560 | 4.377 | 27,104,535 |
| 2024-02-06 | 5.500 | 6.060 | 5.400 | 5.960 | 3.977 | 39,012,230 |
| 2024-02-05 | 6.220 | 6.230 | 5.600 | 5.630 | 3.757 | 44,175,648 |
| 2024-02-02 | 6.460 | 6.720 | 5.980 | 6.220 | 4.150 | 38,434,022 |
| 2024-02-01 | 6.670 | 6.690 | 6.450 | 6.450 | 4.304 | 26,068,077 |
| 2024-01-31 | 6.950 | 7.140 | 6.600 | 6.640 | 4.431 | 26,630,758 |
| 2024-01-30 | 7.220 | 7.280 | 6.970 | 7.000 | 4.671 | 17,747,938 |
| 2024-01-29 | 7.630 | 7.660 | 7.250 | 7.250 | 4.838 | 18,955,396 |
| 2024-01-26 | 7.700 | 7.790 | 7.580 | 7.610 | 5.078 | 18,344,869 |
| 2024-01-25 | 7.600 | 7.770 | 7.460 | 7.760 | 5.178 | 20,173,067 |
| 2024-01-24 | 7.700 | 7.750 | 7.330 | 7.610 | 5.078 | 17,897,296 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1480 CNY |
| 2025-05-20 | 0.0650 CNY |
| 2024-06-07 | 0.0150 CNY |
| 2023-07-11 | 0.0350 CNY |
| 2022-04-21 | 0.0700 CNY |
| 2021-04-16 | 0.0300 CNY |
| 2020-05-20 | 0.0150 CNY |
| 2019-04-19 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.