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
2026-10-21	12.730	12.880	12.560	12.610	12.610	1,283,800
2026-10-20	12.730	12.840	12.460	12.680	12.680	1,460,480
2026-10-19	12.730	12.930	12.310	12.600	12.600	2,508,040
2026-10-16	12.730	13.180	12.700	13.030	13.030	2,748,600
2026-10-15	12.720	12.920	12.550	12.590	12.590	2,516,380
2026-10-14	13.410	13.550	13.020	13.060	13.060	2,546,000
2026-10-13	13.100	13.520	12.900	13.500	13.500	3,201,140
2026-10-12	13.410	13.460	13.220	13.250	13.250	1,819,900
2026-10-09	13.400	13.560	12.910	13.400	13.400	3,400,500
2026-10-08	13.680	13.780	13.360	13.480	13.480	2,180,140
2026-09-30	13.730	13.810	13.550	13.670	13.670	1,901,700
2026-09-29	13.500	13.800	13.300	13.730	13.730	2,011,122
2026-09-28	13.420	13.600	13.230	13.500	13.500	2,022,152
2026-09-24	13.500	13.570	13.330	13.370	13.370	1,628,660
2026-09-23	13.390	13.530	13.230	13.450	13.450	1,766,240
2026-09-22	13.140	13.480	13.060	13.370	13.370	2,878,890
2026-09-21	12.700	13.100	12.680	13.080	13.080	2,518,900
2026-09-18	12.760	12.920	12.670	12.750	12.750	1,967,550
2026-09-17	12.630	12.750	12.400	12.680	12.680	2,336,200
2026-09-16	12.440	12.730	12.370	12.630	12.630	2,589,790
2026-09-15	13.000	13.050	12.460	12.470	12.470	2,355,950
2026-09-14	12.950	13.240	12.810	13.070	13.070	2,761,460
2026-09-11	13.470	13.570	12.760	13.070	13.070	3,744,700
2026-09-10	13.740	13.850	13.550	13.600	13.600	1,526,751
2026-09-09	13.980	13.980	13.730	13.810	13.810	1,925,184
2026-09-08	13.740	13.990	13.740	13.990	13.990	1,464,700
2026-09-07	13.790	14.000	13.700	13.840	13.840	1,817,305
2026-09-04	13.790	14.050	13.630	13.760	13.760	2,269,720
2026-09-03	14.050	14.150	13.700	13.720	13.720	2,014,025
2026-09-02	14.010	14.070	13.790	14.000	14.000	2,695,145
2026-09-01	14.010	14.150	13.950	14.000	14.000	3,117,080
2026-08-31	13.780	14.070	13.760	14.010	14.010	3,673,800
2026-08-28	14.170	14.220	13.830	14.030	14.030	3,498,300
2026-08-27	14.610	14.610	14.360	14.440	14.440	1,596,100
2026-08-26	14.620	14.700	14.470	14.630	14.630	1,539,200
2026-08-25	14.270	14.670	14.030	14.670	14.670	2,170,200
2026-08-24	14.320	14.750	14.070	14.270	14.270	2,823,035
2026-08-21	13.990	14.440	13.750	14.370	14.370	2,302,261
2026-08-20	13.750	14.160	13.750	14.070	14.070	1,772,100
2026-08-19	13.970	14.070	13.710	13.750	13.750	2,101,000
2026-08-18	13.990	14.090	13.910	14.090	14.090	1,509,240
2026-08-17	13.820	14.100	13.710	14.090	14.090	1,614,349
2026-08-14	13.750	13.890	13.610	13.820	13.820	1,667,660
2026-08-13	14.070	14.070	13.750	13.750	13.750	1,739,720
2026-08-12	13.910	14.060	13.830	14.040	14.040	1,425,845
2026-08-11	13.990	14.140	13.770	13.960	13.960	1,974,220
2026-08-10	13.600	14.120	13.500	14.030	14.030	2,469,100
2026-08-07	13.510	13.750	13.310	13.660	13.660	2,147,800
2026-08-06	13.320	13.560	13.260	13.480	13.480	1,641,267
2026-08-05	13.440	13.630	13.280	13.410	13.410	2,382,030
2026-08-04	13.180	13.650	13.180	13.430	13.430	3,692,421
2026-08-03	12.860	13.290	12.840	13.240	13.240	2,990,360
2026-07-31	12.490	12.860	12.330	12.840	12.840	2,384,200
2026-07-30	12.700	12.750	12.310	12.470	12.470	2,779,700
2026-07-29	12.120	12.620	12.020	12.530	12.530	3,736,300
2026-07-28	11.900	12.190	11.810	12.010	12.010	2,337,239
2026-07-27	11.500	11.970	11.500	11.890	11.890	2,553,180
2026-07-24	11.690	11.830	11.390	11.540	11.540	2,059,436
2026-07-23	11.400	11.880	11.330	11.830	11.830	2,580,026
2026-07-22	11.710	11.740	11.360	11.400	11.400	2,844,560

Page 1 of 5 · 243 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.