Jiangsu Aucksun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.400	11.910	11.390	11.750	7.856	155,842,000
2025-01-17	11.390	11.540	11.100	11.310	7.562	101,145,763
2025-01-16	11.640	11.690	11.360	11.510	7.695	122,208,478
2025-01-15	11.510	12.070	11.120	11.500	7.689	202,791,525
2025-01-14	11.100	11.600	10.950	11.550	7.722	162,798,987
2025-01-13	11.030	11.350	10.860	11.050	7.388	155,538,612
2025-01-10	12.310	12.450	11.440	11.440	7.648	250,939,458
2025-01-09	12.020	13.630	12.020	12.710	8.498	333,686,317
2025-01-08	13.000	13.200	12.240	12.480	8.344	402,115,544
2025-01-07	12.000	13.600	11.900	13.600	9.093	393,758,699
2025-01-06	11.440	12.820	11.270	12.360	8.264	333,256,470
2025-01-03	11.800	12.350	11.180	11.650	7.789	368,663,722
2025-01-02	11.760	11.760	11.540	11.760	7.862	158,527,722
2024-12-31	11.080	11.150	10.620	10.690	7.147	99,769,256
2024-12-30	11.110	11.650	11.040	11.090	7.414	116,694,376
2024-12-27	11.260	11.880	10.980	11.000	7.354	177,407,240
2024-12-26	10.620	11.090	10.530	10.940	7.314	131,065,387
2024-12-25	10.570	11.090	10.400	10.820	7.234	122,370,512
2024-12-24	10.140	10.760	10.130	10.550	7.053	98,944,889
2024-12-23	10.270	10.410	10.050	10.100	6.753	50,280,106
2024-12-20	10.230	10.380	10.160	10.250	6.853	46,135,664
2024-12-19	10.000	10.270	9.940	10.210	6.826	40,935,355
2024-12-18	10.100	10.180	10.040	10.100	6.753	40,662,704
2024-12-17	10.280	10.380	10.080	10.110	6.759	50,497,748
2024-12-16	10.450	10.510	10.220	10.270	6.866	59,436,659
2024-12-13	10.750	10.770	10.500	10.510	7.027	79,403,340
2024-12-12	11.000	11.020	10.660	10.830	7.241	101,027,970
2024-12-11	11.080	11.200	10.970	11.030	7.374	69,106,308
2024-12-10	11.400	11.420	11.040	11.080	7.408	105,644,107
2024-12-09	11.220	11.390	10.930	11.080	7.408	98,286,838
2024-12-06	11.280	11.390	11.100	11.270	7.535	97,196,745
2024-12-05	10.900	11.510	10.850	11.330	7.575	118,807,609
2024-12-04	11.230	11.410	10.880	10.940	7.314	95,462,317
2024-12-03	11.350	11.440	10.960	11.320	7.568	131,643,003
2024-12-02	10.690	11.530	10.600	11.280	7.541	184,399,506
2024-11-29	10.500	10.950	10.360	10.770	7.201	140,647,001
2024-11-28	10.920	10.980	10.510	10.540	7.047	138,655,038
2024-11-27	10.400	10.920	10.260	10.910	7.294	184,253,276
2024-11-26	11.930	11.940	10.780	10.780	7.207	262,073,573
2024-11-25	12.670	12.690	11.800	11.980	8.010	350,657,859
2024-11-22	12.380	13.080	12.260	12.850	8.591	462,862,779
2024-11-21	11.200	11.890	11.100	11.890	7.949	217,898,455
2024-11-20	10.500	10.920	10.450	10.810	7.227	203,999,372
2024-11-19	9.890	10.960	9.790	10.720	7.167	204,572,615
2024-11-18	10.440	10.440	9.750	9.960	6.659	195,719,497
2024-11-15	9.780	10.790	9.670	10.450	6.987	271,588,048
2024-11-14	9.990	10.130	9.770	9.810	6.559	57,754,896
2024-11-13	9.900	10.250	9.680	9.940	6.646	69,251,716
2024-11-12	10.000	10.240	9.780	9.870	6.599	88,673,933
2024-11-11	9.470	9.940	9.370	9.910	6.626	88,472,921
2024-11-08	9.600	9.750	9.420	9.480	6.338	67,513,195
2024-11-07	9.290	9.490	9.250	9.480	6.338	42,785,038
2024-11-06	9.380	9.570	9.300	9.350	6.251	53,260,913
2024-11-05	9.190	9.360	9.130	9.330	6.238	50,876,078
2024-11-04	9.030	9.250	9.030	9.140	6.111	28,344,317
2024-11-01	9.280	9.350	8.940	9.020	6.031	51,042,210
2024-10-31	9.180	9.340	9.140	9.290	6.211	45,983,389
2024-10-30	9.200	9.350	9.080	9.170	6.131	44,195,168
2024-10-29	9.530	9.780	9.280	9.300	6.218	85,538,618
2024-10-28	9.260	9.330	9.160	9.320	6.231	49,301,691

← NewerPage 8 of 21 · 1,216 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.