Jiangsu Aucksun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.100	18.640	17.820	17.860	11.880	53,560,474
2022-08-02	18.900	18.900	17.700	18.180	12.092	81,899,366
2022-08-01	19.400	19.400	19.000	19.250	12.804	49,698,178
2022-07-29	19.900	20.040	19.500	19.520	12.984	42,333,215
2022-07-28	19.530	20.120	19.280	20.000	13.303	65,090,478
2022-07-27	19.150	19.540	18.940	19.470	12.951	38,962,574
2022-07-26	19.200	19.520	19.100	19.240	12.798	33,231,718
2022-07-25	19.500	19.650	19.100	19.210	12.778	35,236,127
2022-07-22	19.750	19.920	19.370	19.580	13.024	43,280,757
2022-07-21	20.010	20.270	19.700	19.750	13.137	52,048,281
2022-07-20	20.110	20.340	19.880	20.160	13.409	48,509,627
2022-07-19	20.300	20.500	19.840	20.050	13.336	62,423,161
2022-07-18	19.800	20.580	19.630	20.490	13.629	69,851,660
2022-07-15	20.570	21.060	19.780	19.860	13.210	117,742,421
2022-07-14	19.330	21.170	19.250	20.870	13.882	147,166,412
2022-07-13	19.100	19.650	18.890	19.580	13.024	77,786,036
2022-07-12	19.900	20.190	19.050	19.100	12.704	101,799,617
2022-07-11	20.490	20.780	19.440	19.920	13.250	162,158,531
2022-07-08	20.660	21.990	20.600	21.150	14.068	197,073,828
2022-07-07	19.980	20.400	18.710	20.260	13.476	190,607,418
2022-07-06	21.300	21.430	19.450	19.980	13.290	158,834,101
2022-07-05	22.590	22.710	20.930	21.370	14.214	141,519,162
2022-07-04	22.800	22.850	21.930	22.400	14.899	117,872,815
2022-07-01	23.200	23.670	22.730	23.140	15.392	62,559,163
2022-06-30	23.230	23.840	23.030	23.210	15.438	46,762,253
2022-06-29	24.500	24.550	23.150	23.230	15.451	58,502,585
2022-06-28	24.760	24.760	23.580	24.680	16.416	62,934,565
2022-06-27	25.500	25.690	24.660	24.700	16.429	77,723,925
2022-06-24	26.000	26.190	25.180	25.450	16.928	56,467,934
2022-06-23	25.310	26.450	24.800	26.200	17.427	58,639,176
2022-06-22	24.500	26.450	24.350	25.490	16.955	89,669,127
2022-06-21	25.030	25.110	24.120	24.510	16.303	59,576,836
2022-06-20	25.030	25.420	24.150	24.960	16.602	89,340,925
2022-06-17	23.870	25.810	23.550	25.030	16.649	101,911,901
2022-06-16	23.340	24.830	22.990	24.250	16.130	103,179,848
2022-06-15	22.770	24.500	22.400	23.120	15.378	95,610,513
2022-06-14	22.330	23.070	21.960	22.710	15.106	59,465,520
2022-06-13	23.000	23.000	22.190	22.490	14.959	82,177,214
2022-06-10	22.910	23.590	22.520	23.330	15.518	63,427,924
2022-06-09	23.500	23.800	22.800	23.000	15.298	57,859,020
2022-06-08	22.970	24.150	22.510	23.640	15.724	135,404,761
2022-06-07	22.730	23.310	22.370	22.960	15.272	102,827,247
2022-06-06	21.990	23.490	21.810	22.710	15.106	136,043,814
2022-06-02	19.770	21.760	19.690	21.760	14.474	94,233,793
2022-06-01	18.820	20.430	18.660	19.780	13.157	90,404,314
2022-05-31	18.330	19.320	17.800	18.980	12.625	75,236,255
2022-05-30	17.900	18.610	17.750	18.320	12.186	54,249,559
2022-05-27	18.370	18.790	17.590	17.900	11.906	68,548,835
2022-05-26	18.340	18.420	17.710	18.130	12.059	52,723,228
2022-05-25	18.750	18.970	18.150	18.330	12.192	53,040,895
2022-05-24	19.790	19.990	18.770	18.800	12.505	52,794,114
2022-05-23	20.290	20.490	19.430	19.790	13.163	60,901,396
2022-05-20	20.520	20.910	19.930	20.480	13.622	34,932,315
2022-05-19	20.210	20.660	19.840	20.500	13.636	37,179,920
2022-05-18	20.280	20.900	20.050	20.670	13.749	43,111,927
2022-05-17	19.420	20.490	19.120	20.260	13.476	45,924,770
2022-05-16	19.820	20.200	19.280	19.420	12.917	28,096,166
2022-05-13	19.600	19.870	19.300	19.680	13.090	29,703,375
2022-05-12	19.670	20.280	19.150	19.480	12.957	47,471,948
2022-05-11	19.300	21.000	19.090	19.980	13.290	90,342,578

← NewerPage 18 of 21 · 1,218 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.