Jiangsu Aucksun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.840	24.990	22.880	23.540	15.602	36,034,789
2022-02-07	24.540	25.660	24.540	24.770	16.417	22,122,422
2022-01-28	25.700	25.700	24.020	24.200	16.039	27,752,863
2022-01-27	25.360	25.930	24.890	25.140	16.662	31,125,178
2022-01-26	25.790	25.830	24.940	25.330	16.788	26,687,460
2022-01-25	25.740	26.590	24.930	25.240	16.728	51,172,330
2022-01-24	24.100	26.500	23.880	25.600	16.967	48,414,516
2022-01-21	24.210	25.480	23.850	24.410	16.178	31,416,790
2022-01-20	24.640	25.030	23.910	24.300	16.105	36,223,062
2022-01-19	26.420	26.420	24.440	24.500	16.238	47,350,465
2022-01-18	26.000	27.150	25.700	26.300	17.431	27,654,093
2022-01-17	26.920	27.160	25.920	26.170	17.345	34,934,316
2022-01-14	25.800	28.490	25.640	27.160	18.001	57,954,365
2022-01-13	25.740	27.100	24.900	26.160	17.338	86,491,920
2022-01-12	23.710	25.740	23.710	25.740	17.060	78,872,466
2022-01-11	23.410	24.090	23.140	23.400	15.509	29,039,276
2022-01-10	23.010	23.610	22.560	23.410	15.516	44,743,857
2022-01-07	24.610	24.990	23.010	23.160	15.350	72,424,568
2022-01-06	24.400	25.400	24.100	24.830	16.457	37,369,812
2022-01-05	25.300	25.370	24.080	24.430	16.192	41,519,066
2022-01-04	27.840	28.100	24.950	25.420	16.848	55,230,481
2021-12-31	27.320	27.850	27.060	27.510	18.233	20,056,812
2021-12-30	26.800	27.600	26.440	27.040	17.921	29,422,696
2021-12-29	26.560	27.130	26.090	26.850	17.795	23,858,954
2021-12-28	25.360	26.930	25.360	26.690	17.689	44,009,130
2021-12-27	24.940	26.500	24.580	25.360	16.808	49,312,299
2021-12-24	26.580	26.600	24.240	24.500	16.238	61,457,575
2021-12-23	27.180	27.300	25.850	26.560	17.603	46,406,684
2021-12-22	26.900	27.680	26.760	27.400	18.160	20,079,947
2021-12-21	26.610	27.480	26.230	26.900	17.829	23,223,245
2021-12-20	28.020	28.800	26.340	26.610	17.636	40,109,108
2021-12-17	29.190	29.190	28.100	28.220	18.704	24,870,658
2021-12-16	28.780	29.850	28.610	29.300	19.419	28,571,977
2021-12-15	28.050	29.090	28.040	28.560	18.929	27,775,356
2021-12-14	29.340	29.850	28.000	28.040	18.584	35,343,618
2021-12-13	29.300	29.490	28.130	29.120	19.300	27,555,005
2021-12-10	27.920	29.560	27.830	29.370	19.466	44,359,929
2021-12-09	28.180	28.770	27.820	28.220	18.704	28,627,879
2021-12-08	28.480	28.850	27.770	28.300	18.756	40,704,986
2021-12-07	29.300	29.600	27.600	28.040	18.584	51,066,238
2021-12-06	30.460	30.800	29.100	29.450	19.519	50,477,028
2021-12-03	31.350	31.500	30.670	30.930	20.500	24,054,629
2021-12-02	32.050	32.170	30.030	31.500	20.877	41,019,955
2021-12-01	32.900	33.700	31.690	31.860	21.116	37,977,910
2021-11-30	32.090	33.350	31.100	33.010	21.878	53,284,778
2021-11-29	28.770	32.590	28.770	32.080	21.262	70,248,163
2021-11-26	29.660	30.700	29.400	29.680	19.671	36,427,457
2021-11-25	29.870	30.190	28.360	29.580	19.605	48,100,550
2021-11-24	30.150	30.650	29.520	30.230	20.036	47,741,586
2021-11-23	30.730	31.130	29.750	30.100	19.949	79,542,685
2021-11-22	28.790	30.730	27.700	30.730	20.367	98,349,815
2021-11-19	26.400	28.350	26.110	27.940	18.518	59,566,499
2021-11-18	26.150	26.840	25.170	26.300	17.431	40,990,467
2021-11-17	24.790	26.570	24.620	26.300	17.431	47,134,721
2021-11-16	25.570	25.880	24.450	24.710	16.377	40,079,264
2021-11-15	26.900	26.900	24.880	25.570	16.947	54,249,644
2021-11-12	25.750	27.720	25.500	27.270	18.074	56,390,156
2021-11-11	25.970	26.010	25.230	25.510	16.907	35,902,190
2021-11-10	27.270	27.270	25.000	26.050	17.265	76,547,867
2021-11-09	26.370	27.550	26.000	26.930	17.848	89,198,855

← NewerPage 20 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.