Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.620	11.990	11.400	11.660	11.660	6,562,731
2024-01-18	11.550	11.670	11.280	11.620	11.620	5,949,799
2024-01-17	11.710	11.880	11.570	11.580	11.580	2,571,350
2024-01-16	11.750	11.770	11.580	11.750	11.750	2,993,700
2024-01-15	11.540	11.800	11.510	11.720	11.720	3,595,601
2024-01-12	11.430	11.620	11.320	11.540	11.540	3,567,527
2024-01-11	11.680	11.770	11.290	11.410	11.410	5,820,187
2024-01-10	11.690	11.790	11.500	11.680	11.680	3,450,000
2024-01-09	11.560	11.780	11.330	11.730	11.730	3,871,400
2024-01-08	11.700	11.710	11.450	11.560	11.560	7,287,500
2024-01-05	11.720	11.900	11.570	11.610	11.610	5,223,860
2024-01-04	11.610	11.880	11.510	11.760	11.760	6,204,326
2024-01-03	11.210	11.630	11.150	11.610	11.610	7,267,400
2024-01-02	11.130	11.320	11.030	11.250	11.250	7,686,107
2023-12-29	10.820	11.050	10.780	11.020	11.020	4,670,300
2023-12-28	11.030	11.110	10.770	10.810	10.810	5,802,810
2023-12-27	10.900	11.070	10.870	11.050	11.050	4,412,692
2023-12-26	11.150	11.210	10.880	10.880	10.880	6,378,940
2023-12-25	10.960	11.130	10.790	11.080	11.080	4,578,900
2023-12-22	10.990	11.250	10.880	11.000	11.000	5,650,600
2023-12-21	11.090	11.090	10.850	10.960	10.960	5,935,900
2023-12-20	11.020	11.280	11.000	11.070	11.070	6,546,650
2023-12-19	11.350	11.350	10.970	11.060	11.060	6,816,933
2023-12-18	10.800	11.120	10.780	11.060	11.060	8,197,847
2023-12-15	11.110	11.200	10.830	10.880	10.880	9,976,600
2023-12-14	11.370	11.420	11.110	11.160	11.160	8,980,039
2023-12-13	11.510	11.700	11.400	11.420	11.420	8,677,087
2023-12-12	11.170	11.590	11.130	11.550	11.550	7,625,126
2023-12-11	10.910	11.440	10.800	11.240	11.240	14,568,447
2023-12-08	10.940	11.000	10.820	10.820	10.820	14,038,562
2023-12-07	10.920	10.970	10.820	10.920	10.920	6,470,200
2023-12-06	11.100	11.100	10.780	10.880	10.880	6,022,960
2023-12-05	11.110	11.120	11.000	11.030	11.030	4,824,200
2023-12-04	10.870	11.090	10.820	11.070	11.070	5,727,139
2023-12-01	10.650	11.000	10.650	10.850	10.850	6,020,161
2023-11-30	10.620	10.700	10.580	10.650	10.650	4,063,140
2023-11-29	10.570	10.690	10.490	10.570	10.570	4,063,787
2023-11-28	10.420	10.580	10.370	10.570	10.570	3,223,871
2023-11-27	10.420	10.550	10.250	10.460	10.460	4,349,982
2023-11-24	10.240	10.400	10.220	10.340	10.340	2,382,700
2023-11-23	10.340	10.400	10.200	10.250	10.250	3,579,082
2023-11-22	10.210	10.400	10.210	10.310	10.310	2,007,382
2023-11-21	10.130	10.350	10.130	10.290	10.290	3,582,305
2023-11-20	10.160	10.220	10.070	10.150	10.150	3,748,900
2023-11-17	10.030	10.190	9.940	10.150	10.150	4,779,846
2023-11-16	9.860	10.100	9.830	10.040	10.040	6,681,774
2023-11-15	9.890	9.920	9.710	9.880	9.880	4,740,430
2023-11-14	10.080	10.080	9.770	9.900	9.900	8,865,445
2023-11-13	10.410	10.450	9.760	10.090	10.090	13,722,472
2023-11-10	10.200	10.510	10.110	10.460	10.460	8,230,597
2023-11-09	10.240	10.250	10.120	10.210	10.210	2,611,160
2023-11-08	10.190	10.450	10.150	10.300	10.300	7,170,600
2023-11-07	9.980	10.210	9.910	10.160	10.160	6,445,900
2023-11-06	10.070	10.170	9.740	9.990	9.990	9,844,369
2023-11-03	10.240	10.390	10.110	10.130	10.130	5,180,744
2023-11-02	10.110	10.430	10.000	10.290	10.290	7,330,702
2023-11-01	10.140	10.150	9.940	10.120	10.120	5,601,114
2023-10-31	9.820	10.240	9.780	10.140	10.140	6,786,295
2023-10-30	10.250	10.320	9.810	9.860	9.860	8,575,101
2023-10-27	10.340	10.580	10.220	10.230	10.230	6,372,904

← NewerPage 12 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.