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
2026-04-22	16.750	16.870	16.530	16.730	16.631	1,880,740
2026-04-21	16.790	16.920	16.680	16.840	16.741	1,964,141
2026-04-20	16.660	16.800	16.460	16.750	16.651	1,564,856
2026-04-17	16.750	16.780	16.530	16.670	16.572	1,924,400
2026-04-16	16.450	16.790	16.100	16.690	16.592	2,783,400
2026-04-15	16.400	16.460	16.200	16.300	16.204	2,267,300
2026-04-14	16.480	16.520	16.110	16.350	16.254	2,545,460
2026-04-13	16.550	16.550	16.140	16.380	16.284	2,635,838
2026-04-10	16.650	16.770	16.450	16.510	16.413	3,229,838
2026-04-09	16.810	16.830	16.360	16.450	16.353	2,222,400
2026-04-08	16.400	16.980	16.320	16.890	16.791	3,954,540
2026-04-07	15.630	16.120	15.490	16.000	15.906	3,866,700
2026-04-03	16.410	16.440	15.460	15.620	15.528	2,979,338
2026-04-02	16.710	16.860	16.050	16.240	16.144	3,202,900
2026-04-01	16.650	16.890	16.540	16.780	16.681	3,050,300
2026-03-31	16.450	16.770	16.280	16.420	16.323	3,199,160
2026-03-30	16.010	16.480	15.940	16.470	16.373	3,136,880
2026-03-27	15.800	16.280	15.700	16.210	16.115	3,108,160
2026-03-26	16.240	16.480	15.880	15.990	15.896	3,078,540
2026-03-25	16.300	16.680	16.210	16.320	16.224	4,492,817
2026-03-24	15.800	16.280	15.310	16.200	16.105	6,240,166
2026-03-23	16.400	16.400	15.200	15.440	15.349	5,038,820
2026-03-20	17.500	17.600	16.520	16.570	16.472	4,312,720
2026-03-19	17.820	18.050	17.210	17.320	17.218	1,995,120
2026-03-18	17.640	17.950	17.480	17.870	17.765	2,128,280
2026-03-17	18.090	18.200	17.580	17.600	17.496	2,121,880
2026-03-16	17.980	18.280	17.800	18.050	17.944	2,576,580
2026-03-13	18.220	18.480	18.000	18.160	18.053	2,814,480
2026-03-12	18.260	18.360	17.860	17.940	17.834	2,961,900
2026-03-11	18.570	18.700	18.100	18.260	18.152	1,850,200
2026-03-10	17.990	18.530	17.800	18.490	18.381	2,971,145
2026-03-09	17.730	18.000	17.500	17.650	17.546	3,377,859
2026-03-06	17.230	18.060	17.010	18.010	17.904	2,674,919
2026-03-05	17.400	17.620	17.260	17.300	17.198	2,053,797
2026-03-04	17.150	17.400	16.910	17.120	17.019	2,436,938
2026-03-03	17.740	17.990	17.220	17.270	17.168	2,746,841
2026-03-02	18.400	18.580	17.530	17.740	17.635	2,572,160
2026-02-27	18.560	18.640	18.340	18.640	18.530	1,681,100
2026-02-26	18.610	18.690	18.440	18.570	18.461	1,850,920
2026-02-25	18.910	18.910	18.540	18.620	18.510	2,454,293
2026-02-24	18.630	18.890	18.550	18.830	18.719	2,018,267
2026-02-13	18.400	18.730	18.310	18.540	18.431	1,984,220
2026-02-12	18.600	18.660	18.270	18.430	18.321	1,723,040
2026-02-11	18.540	18.740	18.500	18.600	18.490	1,589,773
2026-02-10	18.610	18.650	18.500	18.530	18.421	1,879,580
2026-02-09	18.500	18.700	18.350	18.580	18.471	3,109,688
2026-02-06	18.500	18.750	18.000	18.420	18.311	3,692,481
2026-02-05	18.300	18.730	18.260	18.680	18.570	3,543,213
2026-02-04	18.400	18.540	18.210	18.300	18.192	2,021,595
2026-02-03	18.300	18.530	18.150	18.460	18.351	3,019,240
2026-02-02	18.100	18.550	18.010	18.150	18.043	3,614,562
2026-01-30	17.650	18.150	17.650	18.100	17.993	2,765,180
2026-01-29	17.660	18.060	17.580	17.790	17.685	2,345,700
2026-01-28	18.080	18.100	17.740	17.780	17.675	2,191,363
2026-01-27	17.900	18.130	17.520	18.030	17.924	3,646,815
2026-01-26	18.250	18.270	17.770	17.880	17.775	2,453,902
2026-01-23	18.110	18.200	17.870	18.110	18.003	1,970,820
2026-01-22	17.990	18.190	17.790	18.120	18.013	2,677,336
2026-01-21	17.550	17.900	17.500	17.800	17.695	2,189,800
2026-01-20	17.600	17.780	17.510	17.710	17.606	2,826,680

← NewerPage 3 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.