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
2026-01-20	17.600	17.780	17.510	17.710	17.606	2,826,680
2026-01-19	17.250	17.520	17.110	17.490	17.387	2,633,760
2026-01-16	17.290	17.290	17.040	17.250	17.148	2,635,420
2026-01-15	17.080	17.200	16.850	17.180	17.079	2,454,525
2026-01-14	16.830	17.180	16.740	16.970	16.870	3,072,583
2026-01-13	16.900	17.060	16.660	16.880	16.781	2,700,923
2026-01-12	16.700	16.870	16.550	16.840	16.741	2,627,040
2026-01-09	16.470	16.600	16.320	16.530	16.433	2,035,340
2026-01-08	16.040	16.490	16.000	16.420	16.323	2,676,664
2026-01-07	16.270	16.280	15.990	16.070	15.975	2,206,921
2026-01-06	16.420	16.540	16.150	16.270	16.174	2,571,200
2026-01-05	16.270	16.480	16.100	16.370	16.274	2,584,840
2025-12-31	16.100	16.280	15.920	16.250	16.154	1,737,040
2025-12-30	16.320	16.380	16.120	16.150	16.055	1,601,500
2025-12-29	16.230	16.370	16.110	16.340	16.244	1,561,098
2025-12-26	16.520	16.570	16.190	16.270	16.174	1,736,037
2025-12-25	16.430	16.590	16.350	16.510	16.413	2,513,665
2025-12-24	16.280	16.470	16.250	16.420	16.323	1,276,416
2025-12-23	16.480	16.510	16.220	16.330	16.234	1,989,480
2025-12-22	16.500	16.710	16.440	16.520	16.423	3,739,580
2025-12-19	15.990	16.540	15.990	16.480	16.383	2,426,980
2025-12-18	15.780	16.150	15.640	16.060	15.965	2,068,860
2025-12-17	15.700	15.890	15.380	15.860	15.767	2,613,860
2025-12-16	15.960	16.120	15.700	15.810	15.717	1,988,960
2025-12-15	15.830	16.220	15.600	16.030	15.936	2,249,980
2025-12-12	16.150	16.540	15.700	15.830	15.737	2,427,240
2025-12-11	16.750	16.810	16.120	16.150	16.055	2,707,000
2025-12-10	17.250	17.270	16.750	16.770	16.671	2,044,600
2025-12-09	17.270	17.440	17.120	17.230	17.128	2,198,593
2025-12-08	17.010	17.300	17.010	17.300	17.198	2,356,220
2025-12-05	16.440	17.050	16.310	17.010	16.910	2,588,230
2025-12-04	16.720	16.860	16.420	16.460	16.363	1,888,620
2025-12-03	17.040	17.130	16.800	16.830	16.731	1,763,920
2025-12-02	17.310	17.350	16.800	17.100	16.999	1,802,840
2025-12-01	17.250	17.560	17.000	17.250	17.148	2,918,440
2025-11-28	16.850	17.200	16.660	17.200	17.099	2,213,780
2025-11-27	16.570	16.890	16.500	16.840	16.741	2,305,620
2025-11-26	16.790	17.400	16.500	16.570	16.472	3,884,680
2025-11-25	16.530	16.950	16.520	16.770	16.671	2,610,320
2025-11-24	16.350	16.770	16.350	16.530	16.433	3,780,565
2025-11-21	16.990	17.280	16.220	16.300	16.204	4,210,060
2025-11-20	17.390	17.390	16.910	17.150	17.049	2,678,654
2025-11-19	17.740	17.770	17.140	17.270	17.168	3,143,054
2025-11-18	17.840	17.840	17.560	17.670	17.566	2,043,080
2025-11-17	17.910	17.940	17.700	17.850	17.745	2,175,826
2025-11-14	17.620	17.940	17.600	17.750	17.645	3,330,780
2025-11-13	17.850	18.190	17.650	17.850	17.745	3,345,240
2025-11-12	17.600	17.800	17.440	17.650	17.546	2,313,960
2025-11-11	17.580	17.770	17.550	17.600	17.496	1,829,060
2025-11-10	17.850	17.850	17.430	17.560	17.457	2,125,540
2025-11-07	17.510	17.750	17.400	17.670	17.566	2,600,845
2025-11-06	17.670	17.670	17.340	17.550	17.447	2,742,600
2025-11-05	17.070	17.760	16.970	17.680	17.576	5,063,740
2025-11-04	17.090	17.180	16.990	17.160	17.059	3,522,418
2025-11-03	16.970	17.210	16.890	17.080	16.979	4,207,860
2025-10-31	16.770	16.930	16.640	16.830	16.731	3,494,640
2025-10-30	16.590	16.950	16.580	16.820	16.721	4,131,692
2025-10-29	16.680	16.780	16.360	16.530	16.433	3,368,174
2025-10-28	16.760	16.920	16.650	16.760	16.661	3,648,239
2025-10-27	16.820	17.000	16.420	16.770	16.671	7,817,198

← NewerPage 4 of 20 · 1,181 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.