Jiangsu Aucksun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.210	16.450	16.060	16.280	10.829	60,046,491
2022-11-01	15.150	16.450	14.650	16.450	10.942	83,375,705
2022-10-31	14.830	15.630	14.820	14.960	9.951	33,844,970
2022-10-28	14.800	15.250	14.510	14.840	9.871	52,675,650
2022-10-27	15.700	16.290	15.660	15.950	10.609	54,038,273
2022-10-26	15.440	16.050	15.330	15.640	10.403	44,743,186
2022-10-25	15.500	15.710	15.160	15.460	10.283	40,225,778
2022-10-24	16.250	16.430	15.560	15.590	10.370	49,598,304
2022-10-21	15.830	16.420	15.740	16.230	10.795	59,398,709
2022-10-20	16.760	16.800	15.980	16.020	10.656	95,306,213
2022-10-19	15.390	16.780	15.300	16.780	11.161	106,806,087
2022-10-18	14.680	15.570	14.480	15.250	10.144	54,629,791
2022-10-17	14.400	14.580	14.320	14.580	9.698	19,574,191
2022-10-14	14.350	14.600	14.160	14.480	9.631	28,281,333
2022-10-13	14.060	14.330	13.970	14.110	9.385	25,813,893
2022-10-12	13.690	14.150	13.410	14.140	9.405	28,149,258
2022-10-11	13.550	13.780	13.520	13.660	9.086	20,636,286
2022-10-10	13.910	13.970	13.300	13.390	8.906	23,553,831
2022-09-30	14.190	14.280	13.900	13.900	9.246	22,603,051
2022-09-29	14.400	14.570	14.150	14.290	9.505	23,395,458
2022-09-28	15.000	15.020	14.260	14.260	9.485	31,486,408
2022-09-27	14.930	15.200	14.920	15.060	10.017	26,357,066
2022-09-26	14.870	15.270	14.810	14.990	9.971	28,247,552
2022-09-23	15.280	15.460	14.630	14.840	9.871	30,687,110
2022-09-22	15.200	15.500	15.110	15.260	10.150	18,113,073
2022-09-21	15.450	15.530	15.040	15.410	10.250	22,001,863
2022-09-20	15.540	15.880	15.430	15.550	10.343	29,763,238
2022-09-19	15.290	15.600	15.170	15.440	10.270	22,798,788
2022-09-16	15.860	15.930	15.260	15.290	10.170	28,139,482
2022-09-15	16.540	16.560	15.620	15.870	10.556	38,981,085
2022-09-14	16.700	16.840	16.320	16.420	10.922	38,649,713
2022-09-13	17.370	17.390	17.080	17.100	11.374	23,870,456
2022-09-09	17.200	17.300	17.100	17.240	11.467	16,174,437
2022-09-08	17.520	17.540	17.180	17.180	11.427	19,092,236
2022-09-07	17.330	17.690	17.250	17.560	11.680	28,870,405
2022-09-06	17.210	17.410	16.980	17.400	11.574	27,332,182
2022-09-05	17.270	17.390	16.920	17.140	11.401	22,882,183
2022-09-02	17.550	17.640	17.170	17.270	11.487	26,257,363
2022-09-01	18.060	18.200	17.500	17.500	11.640	31,259,013
2022-08-31	18.200	18.300	17.830	18.030	11.993	26,482,667
2022-08-30	18.250	18.620	18.110	18.300	12.172	24,088,114
2022-08-29	18.000	18.440	17.880	18.220	12.119	26,184,260
2022-08-26	18.780	18.940	18.330	18.400	12.239	35,282,295
2022-08-25	19.120	19.290	18.310	18.700	12.438	54,723,636
2022-08-24	19.590	20.260	19.380	19.390	12.897	70,200,335
2022-08-23	19.220	19.620	19.220	19.410	12.911	37,494,459
2022-08-22	19.190	19.650	18.860	19.400	12.904	51,246,172
2022-08-19	20.080	20.150	19.450	19.470	12.951	53,523,362
2022-08-18	19.980	20.410	19.850	20.070	13.350	80,646,429
2022-08-17	18.780	20.570	18.430	20.120	13.383	118,971,586
2022-08-16	18.930	19.150	18.800	18.880	12.558	39,515,061
2022-08-15	18.600	19.100	18.500	18.930	12.591	47,007,968
2022-08-12	18.980	18.990	18.610	18.630	12.392	37,285,588
2022-08-11	18.360	19.160	18.220	18.960	12.611	61,097,965
2022-08-10	18.700	18.840	18.220	18.330	12.192	39,256,567
2022-08-09	18.680	18.850	18.590	18.720	12.452	32,958,152
2022-08-08	18.770	18.920	18.500	18.700	12.438	35,214,116
2022-08-05	18.090	18.880	17.910	18.840	12.531	54,719,437
2022-08-04	17.970	18.150	17.720	18.030	11.993	37,155,807
2022-08-03	18.100	18.640	17.820	17.860	11.880	53,560,474

← NewerPage 17 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.