Jiangsu Aucksun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.500	7.680	7.350	7.630	5.091	21,729,883
2024-01-22	7.930	7.980	7.420	7.500	5.005	26,458,081
2024-01-19	8.100	8.290	7.940	7.950	5.305	16,432,286
2024-01-18	8.100	8.190	7.860	8.100	5.405	22,922,800
2024-01-17	8.350	8.400	8.140	8.160	5.445	13,974,800
2024-01-16	8.310	8.450	8.250	8.380	5.592	15,814,380
2024-01-15	8.440	8.520	8.290	8.340	5.565	18,075,990
2024-01-12	8.390	8.590	8.300	8.500	5.672	28,708,596
2024-01-11	8.210	8.490	8.150	8.420	5.618	30,518,153
2024-01-10	8.050	8.290	7.930	8.230	5.492	28,583,504
2024-01-09	7.980	8.160	7.840	8.070	5.385	21,376,063
2024-01-08	8.230	8.330	7.940	7.950	5.305	23,367,128
2024-01-05	8.330	8.540	8.240	8.250	5.505	14,454,266
2024-01-04	8.430	8.450	8.310	8.350	5.572	11,158,164
2024-01-03	8.430	8.490	8.380	8.450	5.639	11,867,221
2024-01-02	8.570	8.580	8.430	8.460	5.645	14,037,113
2023-12-29	8.490	8.590	8.480	8.520	5.685	19,287,360
2023-12-28	8.050	8.580	7.990	8.500	5.672	35,220,045
2023-12-27	8.130	8.190	7.970	8.050	5.372	11,612,228
2023-12-26	8.250	8.300	8.110	8.130	5.425	9,127,562
2023-12-25	8.220	8.320	8.170	8.270	5.518	12,449,464
2023-12-22	8.170	8.370	8.060	8.230	5.492	20,577,443
2023-12-21	8.050	8.280	7.910	8.180	5.458	17,742,198
2023-12-20	8.270	8.290	8.070	8.080	5.392	13,921,236
2023-12-19	8.250	8.340	8.180	8.250	5.505	10,200,154
2023-12-18	8.390	8.430	8.230	8.260	5.512	14,313,198
2023-12-15	8.510	8.650	8.420	8.450	5.639	13,095,040
2023-12-14	8.580	8.700	8.480	8.490	5.665	8,856,320
2023-12-13	8.630	8.700	8.520	8.520	5.685	10,400,256
2023-12-12	8.620	8.730	8.600	8.690	5.799	13,537,412
2023-12-11	8.710	8.720	8.350	8.650	5.772	36,441,826
2023-12-08	8.890	8.930	8.740	8.770	5.852	14,424,236
2023-12-07	8.970	8.980	8.750	8.810	5.879	21,235,074
2023-12-06	8.810	9.150	8.710	9.010	6.012	27,274,581
2023-12-05	8.880	9.010	8.790	8.800	5.872	14,018,264
2023-12-04	9.030	9.060	8.900	8.930	5.959	14,309,705
2023-12-01	8.990	9.090	8.920	9.040	6.032	11,717,947
2023-11-30	9.120	9.170	8.980	9.020	6.019	11,462,438
2023-11-29	9.240	9.300	9.110	9.140	6.099	11,983,102
2023-11-28	9.130	9.470	9.040	9.240	6.166	22,134,582
2023-11-27	9.050	9.130	9.010	9.090	6.066	13,295,584
2023-11-24	9.210	9.230	9.040	9.050	6.039	13,019,104
2023-11-23	9.090	9.230	9.080	9.210	6.146	10,271,867
2023-11-22	9.300	9.340	9.110	9.110	6.079	18,699,798
2023-11-21	9.440	9.490	9.330	9.340	6.232	13,087,936
2023-11-20	9.430	9.470	9.250	9.420	6.286	16,733,809
2023-11-17	9.380	9.500	9.340	9.430	6.292	11,256,211
2023-11-16	9.570	9.590	9.360	9.370	6.252	15,932,052
2023-11-15	9.480	9.780	9.460	9.570	6.386	29,237,003
2023-11-14	9.400	9.490	9.360	9.410	6.279	11,767,629
2023-11-13	9.380	9.440	9.320	9.400	6.272	8,798,600
2023-11-10	9.370	9.400	9.280	9.330	6.226	11,478,604
2023-11-09	9.400	9.480	9.350	9.380	6.259	10,561,007
2023-11-08	9.430	9.490	9.360	9.440	6.299	12,383,592
2023-11-07	9.520	9.520	9.400	9.430	6.292	13,778,890
2023-11-06	9.310	9.560	9.300	9.510	6.346	24,501,971
2023-11-03	9.150	9.290	9.150	9.260	6.179	13,932,854
2023-11-02	9.260	9.380	9.130	9.160	6.112	12,383,035
2023-11-01	9.260	9.320	9.180	9.280	6.192	12,353,986
2023-10-31	9.270	9.310	9.140	9.240	6.166	17,914,239

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.