Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	14.710	14.950	14.600	14.750	14.750	3,578,200
2024-04-23	14.710	14.990	14.420	14.810	14.810	5,078,000
2024-04-22	15.000	15.220	14.620	14.750	14.750	6,406,200
2024-04-19	14.640	15.060	14.550	14.900	14.900	5,771,661
2024-04-18	15.360	15.380	14.520	14.710	14.710	8,826,400
2024-04-17	14.910	15.430	14.680	15.390	15.390	9,114,100
2024-04-16	14.680	15.330	14.580	14.920	14.920	9,707,083
2024-04-15	14.300	14.750	14.170	14.720	14.720	9,023,008
2024-04-12	14.230	14.390	14.110	14.260	14.260	4,301,981
2024-04-11	14.130	14.400	13.960	14.220	14.220	5,030,981
2024-04-10	13.950	14.270	13.910	14.110	14.110	5,524,500
2024-04-09	13.910	14.010	13.700	13.950	13.950	5,296,220
2024-04-08	13.810	14.190	13.800	13.960	13.960	4,980,951
2024-04-03	13.920	14.020	13.700	13.920	13.920	3,328,003
2024-04-02	13.700	13.930	13.630	13.840	13.840	4,896,327
2024-04-01	13.850	13.880	13.330	13.750	13.750	6,286,800
2024-03-29	13.800	14.100	13.560	13.860	13.860	3,081,056
2024-03-28	13.770	13.890	13.550	13.800	13.800	3,641,300
2024-03-27	13.870	14.040	13.730	13.750	13.750	4,670,106
2024-03-26	13.700	14.010	13.650	13.820	13.820	5,765,300
2024-03-25	13.400	13.840	13.380	13.640	13.640	4,483,826
2024-03-22	13.600	13.600	13.300	13.450	13.450	2,974,422
2024-03-21	13.460	13.630	13.420	13.480	13.480	4,743,300
2024-03-20	13.440	13.650	13.300	13.430	13.430	4,543,455
2024-03-19	13.670	13.780	13.330	13.440	13.440	8,185,385
2024-03-18	13.710	13.850	13.550	13.670	13.670	6,668,400
2024-03-15	13.950	14.190	13.600	13.720	13.720	9,221,605
2024-03-14	13.750	14.050	13.580	14.000	14.000	7,678,971
2024-03-13	13.630	13.900	13.250	13.800	13.800	8,770,632
2024-03-12	14.210	14.230	13.650	13.690	13.690	6,453,103
2024-03-11	14.700	14.700	14.200	14.290	14.290	7,762,835
2024-03-08	14.230	14.800	14.160	14.740	14.740	7,071,420
2024-03-07	13.840	14.200	13.840	14.200	14.200	4,326,300
2024-03-06	14.120	14.150	13.840	13.920	13.920	4,037,700
2024-03-05	13.600	14.140	13.510	14.130	14.130	7,048,647
2024-03-04	13.590	13.700	13.420	13.530	13.530	6,685,042
2024-03-01	13.470	13.690	13.300	13.490	13.490	5,027,809
2024-02-29	13.210	13.590	13.140	13.440	13.440	7,892,965
2024-02-28	13.110	13.640	12.910	13.230	13.230	9,783,383
2024-02-27	13.280	13.300	13.010	13.210	13.210	8,202,700
2024-02-26	13.870	13.880	13.120	13.330	13.330	15,653,851
2024-02-23	14.090	14.230	13.800	13.940	13.940	7,672,382
2024-02-22	13.950	14.170	13.880	14.170	14.170	6,192,742
2024-02-21	14.270	14.430	13.810	14.090	14.090	9,259,462
2024-02-20	13.630	14.490	13.510	14.430	14.430	9,005,702
2024-02-19	13.060	13.900	12.950	13.740	13.740	9,325,438
2024-02-08	13.330	13.650	12.700	13.070	13.070	9,575,727
2024-02-07	13.290	13.500	13.050	13.420	13.420	8,942,683
2024-02-06	12.850	13.650	12.700	13.370	13.370	11,286,949
2024-02-05	12.650	13.150	12.430	13.010	13.010	9,535,754
2024-02-02	12.080	12.680	12.010	12.660	12.660	7,600,279
2024-02-01	12.230	12.430	12.020	12.130	12.130	7,001,388
2024-01-31	12.110	12.490	12.100	12.430	12.430	5,654,806
2024-01-30	12.210	12.600	12.170	12.200	12.200	5,379,201
2024-01-29	11.850	12.420	11.830	12.330	12.330	8,816,499
2024-01-26	11.680	11.950	11.570	11.890	11.890	8,050,642
2024-01-25	11.670	11.840	11.580	11.720	11.720	7,646,400
2024-01-24	11.240	11.670	11.220	11.670	11.670	6,532,840
2024-01-23	11.010	11.320	10.860	11.240	11.240	4,304,000
2024-01-22	11.600	11.640	11.010	11.120	11.120	6,227,100

← NewerPage 11 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.