Anhui Provincial Architectural Design and Research Institute Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.870	11.990	11.220	11.750	11.750	4,101,604
2026-07-20	12.200	12.590	11.690	12.000	12.000	3,823,735
2026-07-17	12.650	12.950	12.120	12.170	12.170	3,315,500
2026-07-16	12.560	12.920	12.410	12.760	12.760	2,050,200
2026-07-15	12.380	12.680	12.280	12.550	12.550	2,059,232
2026-07-14	12.060	12.370	11.860	12.370	12.370	2,317,100
2026-07-13	12.560	12.610	12.060	12.080	12.080	2,458,852
2026-07-10	12.150	12.750	11.970	12.560	12.560	2,796,640
2026-07-09	12.290	12.420	11.900	12.170	12.170	1,946,780
2026-07-08	12.460	12.460	12.030	12.320	12.320	2,426,960
2026-07-07	12.830	12.920	12.310	12.460	12.460	3,074,392
2026-07-06	13.130	13.280	12.810	12.920	12.920	2,178,700
2026-07-03	12.860	13.230	12.700	13.000	13.000	2,860,000
2026-07-02	12.710	13.150	12.600	12.700	12.700	2,545,100
2026-07-01	12.350	12.950	12.260	12.740	12.740	2,867,280
2026-06-30	12.540	12.580	12.180	12.390	12.390	3,244,361
2026-06-29	12.650	12.650	11.960	12.540	12.540	2,539,740
2026-06-26	12.750	12.750	12.330	12.520	12.520	2,377,015
2026-06-25	13.110	13.290	12.640	12.750	12.750	2,398,993
2026-06-24	13.850	13.890	13.030	13.120	13.120	2,545,200
2026-06-23	13.410	14.050	13.350	13.850	13.850	2,642,594
2026-06-22	13.370	13.540	12.770	13.540	13.540	2,742,240
2026-06-18	13.470	13.610	13.210	13.450	13.450	2,387,000
2026-06-17	13.890	13.990	13.510	13.630	13.630	2,361,478
2026-06-16	13.880	14.110	13.570	13.940	13.940	3,055,600
2026-06-15	14.100	14.530	13.810	13.890	13.890	3,155,020
2026-06-12	14.050	14.290	13.700	14.080	14.080	2,700,519
2026-06-11	14.100	14.210	13.600	14.050	14.050	2,640,128
2026-06-10	14.160	14.350	13.860	14.220	14.220	2,190,200
2026-06-09	14.400	14.640	14.120	14.290	14.290	3,097,480
2026-06-08	14.610	14.980	14.100	14.340	14.340	3,564,020
2026-06-05	14.410	14.920	14.050	14.900	14.900	3,738,720
2026-06-04	14.600	14.760	14.220	14.380	14.380	2,358,980
2026-06-03	15.080	15.080	14.600	14.720	14.720	3,092,926
2026-06-02	15.560	15.800	14.860	14.960	14.960	3,442,920
2026-06-01	15.000	15.700	14.850	15.560	15.560	3,448,540
2026-05-29	15.560	15.980	15.050	15.270	15.180	3,322,184
2026-05-28	15.600	15.830	15.200	15.610	15.518	2,561,698
2026-05-27	16.010	16.100	15.260	15.660	15.568	4,104,620
2026-05-26	16.470	16.520	15.800	16.050	15.955	3,143,720
2026-05-25	17.020	17.240	16.460	16.590	16.492	2,789,300
2026-05-22	16.480	17.080	16.330	16.980	16.880	2,596,379
2026-05-21	17.220	17.450	16.400	16.460	16.363	2,614,480
2026-05-20	17.390	17.400	17.040	17.190	17.089	2,078,820
2026-05-19	17.520	17.700	17.120	17.400	17.297	1,887,240
2026-05-18	17.270	17.600	17.030	17.540	17.437	2,626,120
2026-05-15	17.550	17.810	17.100	17.270	17.168	2,623,240
2026-05-14	17.730	17.790	17.450	17.550	17.447	2,391,719
2026-05-13	17.670	17.940	17.470	17.630	17.526	3,360,270
2026-05-12	18.180	18.180	17.650	17.790	17.685	2,021,102
2026-05-11	18.020	18.210	17.860	18.080	17.973	2,696,340
2026-05-08	17.850	18.050	17.710	17.990	17.884	2,642,404
2026-05-07	17.940	18.140	17.770	17.820	17.715	2,749,119
2026-05-06	17.800	18.120	17.650	17.950	17.844	3,937,040
2026-04-30	17.440	17.770	17.340	17.720	17.616	2,729,574
2026-04-29	17.130	17.590	17.120	17.420	17.317	3,054,518
2026-04-28	17.190	17.400	17.010	17.220	17.119	3,579,360
2026-04-27	16.730	17.200	16.530	17.160	17.059	3,450,680
2026-04-24	16.510	16.750	16.320	16.650	16.552	2,535,800
2026-04-23	16.760	16.810	16.400	16.530	16.433	2,015,800

← NewerPage 2 of 20 · 1,180 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0900 CNY
2025-05-29	0.0600 CNY
2024-05-31	0.2160 CNY
2023-05-30	0.3500 CNY
2022-05-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.