Jiangsu Aucksun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.700	15.890	15.600	15.680	10.430	59,262,950
2023-02-01	15.220	15.680	15.160	15.670	10.423	76,573,509
2023-01-31	15.080	15.240	15.010	15.170	10.090	38,308,570
2023-01-30	15.480	15.590	15.090	15.130	10.064	69,326,105
2023-01-20	14.850	15.200	14.840	15.170	10.090	61,139,223
2023-01-19	14.680	15.040	14.480	14.940	9.937	34,846,178
2023-01-18	14.600	14.810	14.550	14.650	9.744	20,347,649
2023-01-17	14.960	14.980	14.610	14.690	9.771	32,469,810
2023-01-16	14.930	15.100	14.800	14.920	9.924	30,868,666
2023-01-13	14.950	15.050	14.810	14.940	9.937	16,137,763
2023-01-12	14.800	15.200	14.780	14.890	9.904	20,858,209
2023-01-11	15.170	15.170	14.790	14.810	9.851	29,306,171
2023-01-10	15.000	15.280	14.950	15.180	10.097	23,162,251
2023-01-09	15.090	15.320	15.000	15.110	10.051	24,748,416
2023-01-06	15.100	15.330	14.980	15.100	10.044	34,201,522
2023-01-05	14.820	15.330	14.760	15.140	10.070	31,378,443
2023-01-04	15.020	15.060	14.680	14.760	9.818	23,639,273
2023-01-03	14.990	15.160	14.740	15.110	10.051	21,785,853
2022-12-30	15.200	15.310	14.770	14.880	9.898	20,912,761
2022-12-29	15.150	15.400	15.080	15.140	10.070	17,166,311
2022-12-28	15.420	15.450	15.020	15.280	10.164	24,827,944
2022-12-27	14.980	15.630	14.840	15.500	10.310	43,465,058
2022-12-26	14.430	15.040	14.430	14.990	9.971	28,558,442
2022-12-23	14.500	14.620	14.300	14.440	9.605	18,420,956
2022-12-22	15.080	15.150	14.420	14.540	9.671	33,569,398
2022-12-21	15.120	15.290	14.940	14.990	9.971	22,241,972
2022-12-20	15.350	15.390	15.050	15.090	10.037	24,043,921
2022-12-19	15.700	15.960	15.220	15.320	10.190	37,254,983
2022-12-16	16.150	16.390	15.540	15.690	10.436	47,487,032
2022-12-15	15.700	16.380	15.330	16.330	10.862	56,609,376
2022-12-14	16.600	16.600	15.650	15.780	10.496	86,535,984
2022-12-13	17.900	17.900	16.550	16.680	11.095	84,147,738
2022-12-12	17.340	18.270	17.330	17.520	11.653	46,381,188
2022-12-09	17.960	17.960	17.400	17.500	11.640	38,500,952
2022-12-08	17.840	18.010	17.480	17.670	11.753	37,202,842
2022-12-07	17.410	18.180	17.220	18.010	11.979	74,855,460
2022-12-06	17.950	18.060	17.430	17.480	11.627	50,038,768
2022-12-05	17.600	18.400	17.440	17.950	11.940	95,566,561
2022-12-02	16.700	17.760	16.580	17.560	11.680	96,286,406
2022-12-01	17.010	17.280	16.760	16.760	11.148	46,488,195
2022-11-30	16.670	17.240	16.470	16.800	11.175	56,587,560
2022-11-29	16.260	16.540	16.110	16.420	10.922	28,581,210
2022-11-28	16.010	16.640	15.930	16.380	10.895	32,687,972
2022-11-25	17.100	17.200	16.410	16.430	10.929	61,120,304
2022-11-24	16.600	18.000	16.320	17.400	11.574	101,357,237
2022-11-23	16.120	16.590	15.740	16.580	11.028	44,848,744
2022-11-22	16.340	16.530	16.070	16.120	10.722	29,289,475
2022-11-21	15.900	16.470	15.460	16.420	10.922	42,859,277
2022-11-18	16.180	16.350	15.890	15.930	10.596	34,508,483
2022-11-17	16.430	16.430	15.900	16.120	10.722	42,033,561
2022-11-16	17.110	17.160	16.430	16.440	10.935	46,946,693
2022-11-15	16.310	17.010	16.150	16.980	11.294	49,854,514
2022-11-14	16.710	16.850	16.200	16.270	10.822	40,314,730
2022-11-11	17.190	17.490	16.550	16.680	11.095	67,095,104
2022-11-10	16.930	17.020	16.520	16.600	11.042	52,765,700
2022-11-09	17.320	17.470	16.870	16.930	11.261	66,519,092
2022-11-08	18.010	18.390	17.380	17.470	11.620	65,858,314
2022-11-07	17.700	18.840	17.670	18.210	12.112	103,587,412
2022-11-04	17.400	17.780	17.200	17.600	11.707	84,942,612
2022-11-03	16.110	17.650	16.060	17.400	11.574	125,838,037

← NewerPage 16 of 21 · 1,217 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.