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
2025-07-24	17.050	17.260	16.690	17.150	17.049	3,388,020
2025-07-23	17.440	17.470	16.950	17.090	16.989	4,746,080
2025-07-22	16.970	17.460	16.860	17.320	17.218	6,209,740
2025-07-21	16.900	17.150	16.750	16.960	16.860	3,900,060
2025-07-18	16.440	16.670	16.440	16.580	16.482	1,856,920
2025-07-17	16.460	16.570	16.390	16.470	16.373	1,922,000
2025-07-16	16.480	16.630	16.350	16.460	16.363	2,061,260
2025-07-15	16.680	16.680	16.150	16.500	16.403	4,226,840
2025-07-14	16.630	16.740	16.370	16.680	16.582	3,525,940
2025-07-11	16.830	16.970	16.430	16.660	16.562	6,149,460
2025-07-10	17.050	17.580	16.670	16.950	16.850	10,231,889
2025-07-09	16.740	17.120	16.610	17.090	16.989	5,489,277
2025-07-08	16.370	16.830	16.300	16.710	16.612	4,678,800
2025-07-07	16.090	16.400	15.910	16.370	16.274	3,221,560
2025-07-04	16.080	16.480	16.060	16.220	16.124	4,493,740
2025-07-03	16.000	16.230	15.710	16.130	16.035	2,570,120
2025-07-02	15.970	16.100	15.800	15.990	15.896	2,334,380
2025-07-01	15.930	16.140	15.860	15.970	15.876	3,683,900
2025-06-30	15.900	16.120	15.650	15.960	15.866	3,802,160
2025-06-27	15.420	15.760	15.260	15.620	15.528	3,326,280
2025-06-26	15.300	15.430	15.170	15.360	15.270	2,164,960
2025-06-25	15.440	15.490	15.150	15.280	15.190	2,675,260
2025-06-24	15.080	15.310	14.860	15.260	15.170	2,435,820
2025-06-23	14.640	14.870	14.460	14.850	14.763	2,300,740
2025-06-20	14.770	14.940	14.470	14.620	14.534	2,088,560
2025-06-19	15.150	15.210	14.700	14.770	14.683	2,331,240
2025-06-18	15.220	15.400	15.040	15.120	15.031	1,533,600
2025-06-17	15.390	15.440	15.220	15.300	15.210	1,472,980
2025-06-16	15.190	15.500	15.070	15.330	15.240	1,922,020
2025-06-13	15.390	15.630	15.120	15.180	15.091	2,113,900
2025-06-12	15.420	15.490	15.260	15.470	15.379	1,619,636
2025-06-11	15.360	15.510	15.340	15.370	15.279	1,760,936
2025-06-10	15.580	15.690	15.170	15.340	15.250	2,746,000
2025-06-09	15.480	15.620	15.320	15.600	15.508	2,584,816
2025-06-06	15.270	15.550	15.230	15.470	15.379	2,672,980
2025-06-05	15.080	15.430	15.020	15.360	15.270	4,108,340
2025-06-04	14.830	15.120	14.770	15.040	14.951	2,809,100
2025-06-03	14.550	14.900	14.530	14.740	14.653	2,039,960
2025-05-30	14.850	14.880	14.600	14.730	14.643	2,031,640
2025-05-29	14.620	14.920	14.570	14.800	14.713	1,926,840
2025-05-28	14.800	14.910	14.550	14.670	14.524	1,569,720
2025-05-27	14.760	14.870	14.570	14.780	14.633	2,038,861
2025-05-26	14.620	14.830	14.540	14.690	14.544	1,932,642
2025-05-23	14.750	14.780	14.510	14.530	14.385	2,514,760
2025-05-22	15.060	15.170	14.620	14.770	14.623	3,988,708
2025-05-21	15.100	15.390	14.880	15.210	15.059	4,523,747
2025-05-20	14.710	15.200	14.500	15.150	14.999	5,540,711
2025-05-19	14.680	14.780	14.160	14.600	14.455	5,800,800
2025-05-16	14.970	15.800	14.510	14.660	14.514	8,126,202
2025-05-15	14.260	14.500	14.150	14.380	14.237	2,301,990
2025-05-14	14.480	14.490	14.220	14.290	14.148	1,759,760
2025-05-13	14.600	14.690	14.360	14.400	14.257	2,646,340
2025-05-12	14.610	14.760	14.420	14.530	14.385	2,616,140
2025-05-09	14.510	14.760	14.410	14.520	14.375	2,805,820
2025-05-08	14.500	14.680	14.320	14.540	14.395	2,492,400
2025-05-07	14.500	14.650	14.250	14.390	14.247	3,054,460
2025-05-06	14.080	14.440	14.080	14.340	14.197	3,928,860
2025-04-30	13.930	14.210	13.880	14.040	13.900	4,107,160
2025-04-29	13.720	14.060	13.590	13.880	13.742	3,870,662
2025-04-28	13.470	13.860	13.400	13.590	13.455	5,138,782

← NewerPage 6 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.