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
2025-04-25	13.350	13.350	13.100	13.160	13.029	1,312,980
2025-04-24	13.320	13.460	13.040	13.220	13.088	2,006,666
2025-04-23	13.290	13.400	13.200	13.290	13.158	1,891,886
2025-04-22	13.050	13.280	12.970	13.230	13.098	1,946,640
2025-04-21	13.070	13.190	12.780	13.120	12.989	2,370,600
2025-04-18	12.870	13.690	12.710	13.300	13.168	3,115,660
2025-04-17	12.760	13.180	12.690	12.920	12.791	1,922,440
2025-04-16	12.920	13.050	12.510	12.760	12.633	1,301,700
2025-04-15	12.930	13.070	12.840	12.950	12.821	1,123,180
2025-04-14	12.820	13.090	12.820	12.930	12.801	1,282,280
2025-04-11	12.930	13.100	12.740	12.750	12.623	1,539,580
2025-04-10	12.710	13.150	12.710	12.980	12.851	2,449,100
2025-04-09	11.950	12.780	11.250	12.640	12.514	3,431,200
2025-04-08	11.680	12.430	11.650	12.130	12.009	3,083,907
2025-04-07	13.020	13.020	11.160	11.580	11.465	3,739,120
2025-04-03	13.310	13.570	13.180	13.440	13.306	1,931,180
2025-04-02	13.220	13.640	13.090	13.440	13.306	2,273,320
2025-04-01	12.950	13.410	12.890	13.200	13.069	2,184,540
2025-03-31	12.860	12.960	12.620	12.850	12.722	1,665,220
2025-03-28	13.150	13.180	12.880	12.940	12.811	1,479,960
2025-03-27	13.310	13.310	12.920	13.150	13.019	1,660,540
2025-03-26	12.970	13.430	12.870	13.350	13.217	2,679,040
2025-03-25	13.130	13.130	12.710	13.000	12.871	2,036,920
2025-03-24	13.710	13.860	12.830	13.140	13.009	3,350,198
2025-03-21	13.870	14.040	13.660	13.820	13.682	2,330,589
2025-03-20	13.950	14.050	13.750	13.900	13.762	1,484,580
2025-03-19	14.110	14.110	13.870	13.980	13.841	1,335,800
2025-03-18	14.140	14.140	13.920	14.070	13.930	1,292,820
2025-03-17	14.000	14.080	13.820	14.020	13.880	1,536,560
2025-03-14	13.590	13.880	13.430	13.870	13.732	2,526,070
2025-03-13	13.770	13.850	13.280	13.570	13.435	2,025,896
2025-03-12	13.800	13.870	13.620	13.760	13.623	1,386,440
2025-03-11	13.690	13.780	13.510	13.780	13.643	1,393,080
2025-03-10	13.960	14.000	13.680	13.780	13.643	2,014,860
2025-03-07	13.840	13.850	13.610	13.710	13.574	1,197,740
2025-03-06	13.590	13.970	13.530	13.850	13.712	2,071,820
2025-03-05	13.720	13.800	13.380	13.570	13.435	1,542,960
2025-03-04	13.510	13.760	13.410	13.720	13.583	1,710,700
2025-03-03	13.510	13.740	13.370	13.470	13.336	1,608,040
2025-02-28	13.620	13.770	13.310	13.350	13.217	1,531,780
2025-02-27	13.790	13.810	13.400	13.660	13.524	1,807,780
2025-02-26	13.690	13.830	13.640	13.680	13.544	1,249,069
2025-02-25	13.700	13.830	13.580	13.670	13.534	1,187,140
2025-02-24	13.620	13.890	13.540	13.870	13.732	1,866,058
2025-02-21	13.570	13.650	13.390	13.550	13.415	1,802,853
2025-02-20	13.680	13.690	13.520	13.620	13.484	1,123,989
2025-02-19	13.250	13.620	13.250	13.620	13.484	1,409,340
2025-02-18	13.710	13.810	13.230	13.280	13.148	1,793,000
2025-02-17	13.700	14.030	13.690	13.800	13.663	1,930,860
2025-02-14	13.700	13.780	13.560	13.700	13.564	1,472,651
2025-02-13	13.620	13.700	13.480	13.530	13.395	1,677,000
2025-02-12	13.600	13.620	13.420	13.580	13.445	1,497,338
2025-02-11	13.510	13.580	13.330	13.490	13.356	1,473,818
2025-02-10	13.360	13.500	13.300	13.490	13.356	1,367,100
2025-02-07	13.420	13.520	13.200	13.360	13.227	1,531,060
2025-02-06	13.390	13.420	13.230	13.380	13.247	1,906,947
2025-02-05	13.130	13.410	13.020	13.380	13.247	2,600,414
2025-01-27	13.000	13.190	12.910	12.940	12.811	1,801,940
2025-01-24	12.650	12.930	12.630	12.910	12.781	1,632,440
2025-01-23	12.800	12.940	12.680	12.700	12.574	1,654,780

← NewerPage 7 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.