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
2025-10-24	16.700	17.880	16.500	17.070	16.969	8,395,235
2025-10-23	16.700	16.730	16.410	16.660	16.562	3,444,280
2025-10-22	16.490	16.750	16.430	16.660	16.562	3,006,280
2025-10-21	16.120	16.490	16.090	16.490	16.393	2,613,347
2025-10-20	16.030	16.230	15.950	16.130	16.035	2,021,840
2025-10-17	16.150	16.250	15.900	15.910	15.816	1,780,340
2025-10-16	16.390	16.390	15.950	16.040	15.946	2,071,846
2025-10-15	16.250	16.440	16.130	16.330	16.234	2,971,240
2025-10-14	16.150	16.460	16.080	16.230	16.134	2,803,130
2025-10-13	15.600	16.250	15.210	16.140	16.045	3,737,512
2025-10-10	16.440	16.770	16.170	16.370	16.274	5,115,300
2025-10-09	16.150	16.700	15.960	16.580	16.482	6,502,732
2025-09-30	15.900	15.950	15.750	15.880	15.786	1,355,660
2025-09-29	15.640	15.870	15.300	15.850	15.757	2,085,240
2025-09-26	15.620	15.790	15.290	15.640	15.548	2,507,610
2025-09-25	15.650	15.900	15.520	15.540	15.448	2,239,000
2025-09-24	15.240	15.690	15.100	15.640	15.548	2,272,920
2025-09-23	15.580	15.670	14.830	15.370	15.279	3,002,149
2025-09-22	15.590	15.780	15.480	15.640	15.548	1,678,566
2025-09-19	15.870	15.940	15.560	15.700	15.608	1,992,234
2025-09-18	16.210	16.320	15.750	15.800	15.707	2,355,639
2025-09-17	16.400	16.490	16.230	16.250	16.154	1,713,775
2025-09-16	16.070	16.390	16.050	16.360	16.264	2,376,400
2025-09-15	16.210	16.290	16.040	16.120	16.025	1,664,626
2025-09-12	16.400	16.410	16.150	16.210	16.115	1,616,360
2025-09-11	16.390	16.390	16.110	16.350	16.254	1,791,046
2025-09-10	16.310	16.410	16.200	16.330	16.234	1,535,764
2025-09-09	16.310	16.420	16.140	16.310	16.214	2,278,184
2025-09-08	16.020	16.350	15.950	16.310	16.214	2,718,300
2025-09-05	15.930	16.070	15.660	15.980	15.886	2,574,600
2025-09-04	15.700	16.100	15.690	15.890	15.796	3,840,473
2025-09-03	16.180	16.180	15.630	15.720	15.627	2,696,060
2025-09-02	16.350	16.350	15.740	16.090	15.995	4,121,935
2025-09-01	15.920	16.380	15.830	16.220	16.124	5,269,220
2025-08-29	16.520	16.850	15.860	15.920	15.826	5,838,503
2025-08-28	16.120	16.490	15.420	16.020	15.926	6,707,042
2025-08-27	17.150	17.150	16.180	16.200	16.105	7,549,362
2025-08-26	17.180	17.550	17.120	17.220	17.119	9,830,275
2025-08-25	16.710	18.850	16.600	17.640	17.536	11,681,181
2025-08-22	17.000	17.050	16.510	16.620	16.522	3,957,300
2025-08-21	16.950	17.220	16.800	16.960	16.860	4,577,540
2025-08-20	16.900	17.080	16.500	16.950	16.850	4,608,499
2025-08-19	17.090	17.350	16.910	17.300	17.198	3,382,490
2025-08-18	17.080	17.200	16.830	17.090	16.989	3,110,460
2025-08-15	16.970	17.150	16.820	17.020	16.920	2,918,720
2025-08-14	17.830	17.830	16.960	17.010	16.910	2,998,429
2025-08-13	17.970	18.040	17.560	17.660	17.556	2,999,466
2025-08-12	17.950	18.050	17.760	17.910	17.804	2,541,398
2025-08-11	17.670	17.950	17.590	17.930	17.824	3,022,644
2025-08-08	17.490	17.720	17.350	17.670	17.566	3,090,937
2025-08-07	17.600	17.750	17.490	17.530	17.427	2,536,800
2025-08-06	17.450	17.600	17.310	17.580	17.476	2,535,580
2025-08-05	17.300	17.490	17.220	17.450	17.347	2,664,800
2025-08-04	17.130	17.270	16.900	17.200	17.099	2,386,804
2025-08-01	16.910	17.220	16.870	17.140	17.039	2,976,000
2025-07-31	17.270	17.500	16.880	16.940	16.840	3,202,400
2025-07-30	17.010	17.300	16.940	17.230	17.128	3,551,460
2025-07-29	17.240	17.270	16.830	17.080	16.979	2,181,780
2025-07-28	17.190	17.190	16.930	17.080	16.979	2,819,960
2025-07-25	17.110	17.170	16.930	17.070	16.969	2,330,040

← NewerPage 5 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.