Anhui Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.100	13.250	12.980	13.100	13.100	3,370,800
2024-07-22	13.190	13.190	12.790	13.100	13.100	4,021,260
2024-07-19	13.340	13.410	13.080	13.170	13.170	4,283,607
2024-07-18	13.210	13.500	12.930	13.430	13.430	6,725,315
2024-07-17	13.560	13.610	13.130	13.220	13.220	5,988,918
2024-07-16	13.860	13.860	13.510	13.580	13.580	3,116,100
2024-07-15	13.540	13.820	13.400	13.770	13.770	5,039,911
2024-07-12	13.770	13.770	13.440	13.580	13.580	6,171,012
2024-07-11	14.620	14.720	14.180	14.350	14.350	5,634,701
2024-07-10	14.730	14.800	14.410	14.660	14.660	4,938,353
2024-07-09	14.260	14.870	14.150	14.730	14.730	6,863,965
2024-07-08	13.950	14.350	13.880	14.200	14.200	7,958,100
2024-07-05	14.060	14.060	14.060	14.060	14.060	0
2024-07-04	13.900	14.100	13.890	14.060	14.060	5,109,642
2024-07-03	13.980	14.230	13.970	14.050	14.050	4,473,601
2024-07-02	14.160	14.400	13.720	14.100	14.100	5,419,990
2024-07-01	13.880	14.230	13.880	14.220	14.220	4,708,200
2024-06-28	13.650	14.040	13.600	13.970	13.970	4,915,950
2024-06-27	13.650	13.700	13.420	13.650	13.650	3,845,001
2024-06-26	13.780	14.080	13.530	13.630	13.630	6,667,657
2024-06-25	13.740	13.950	13.560	13.840	13.840	5,715,076
2024-06-24	13.740	13.920	13.630	13.810	13.810	5,984,149
2024-06-21	13.470	13.800	13.380	13.750	13.750	6,998,050
2024-06-20	13.310	13.470	13.310	13.390	13.390	3,496,834
2024-06-19	13.590	13.650	13.260	13.290	13.290	4,964,634
2024-06-18	13.350	13.640	13.300	13.600	13.600	4,337,247
2024-06-17	13.600	13.660	13.160	13.350	13.350	5,547,469
2024-06-14	13.600	13.730	13.460	13.490	13.490	5,367,819
2024-06-13	13.690	13.880	13.410	13.570	13.570	4,400,940
2024-06-12	13.230	13.710	13.140	13.690	13.690	5,387,511
2024-06-11	13.870	13.880	13.250	13.260	13.260	7,655,206
2024-06-07	13.760	13.910	13.670	13.890	13.890	3,718,000
2024-06-06	13.890	13.890	13.670	13.770	13.770	3,824,920
2024-06-05	13.980	14.220	13.780	13.790	13.790	4,713,420
2024-06-04	13.640	14.040	13.530	13.980	13.980	5,029,600
2024-06-03	13.660	13.770	13.450	13.540	13.540	4,356,100
2024-05-31	13.500	13.710	13.470	13.660	13.660	3,670,202
2024-05-30	13.590	13.710	13.430	13.470	13.470	3,748,601
2024-05-29	13.650	13.660	13.470	13.560	13.560	3,549,200
2024-05-28	13.790	13.820	13.510	13.590	13.590	4,603,511
2024-05-27	13.440	13.780	13.420	13.780	13.780	5,476,936
2024-05-24	13.340	13.540	13.300	13.420	13.420	4,579,800
2024-05-23	13.500	13.550	13.270	13.300	13.300	4,538,863
2024-05-22	13.790	13.970	13.490	13.550	13.550	5,018,062
2024-05-21	13.660	13.830	13.470	13.800	13.800	6,392,905
2024-05-20	13.450	13.750	13.300	13.690	13.690	6,619,200
2024-05-17	13.250	13.470	13.050	13.450	13.450	7,315,394
2024-05-16	13.750	13.750	13.220	13.310	13.310	9,133,162
2024-05-15	13.880	13.980	13.590	13.600	13.600	5,453,800
2024-05-14	13.790	14.040	13.610	13.880	13.880	7,119,700
2024-05-13	13.420	13.980	13.370	13.850	13.850	12,497,637
2024-05-10	13.400	13.610	13.320	13.410	13.410	9,357,700
2024-05-09	13.380	13.470	13.170	13.440	13.440	8,618,491
2024-05-08	13.050	13.510	12.930	13.380	13.380	14,300,532
2024-05-07	13.100	13.160	13.000	13.020	13.020	9,450,875
2024-05-06	13.110	13.150	12.770	13.070	13.070	17,844,867
2024-04-30	13.330	13.340	12.960	13.070	13.070	13,257,769
2024-04-29	14.170	14.200	13.280	13.350	13.350	21,381,369
2024-04-26	14.840	15.020	13.980	14.210	14.210	10,481,072
2024-04-25	14.720	14.930	14.660	14.880	14.880	3,391,900

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.5500 CNY
2022-07-20	0.5500 CNY
2021-07-21	0.2300 CNY
2020-07-22	0.2300 CNY
2019-07-16	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.