Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.080	10.370	9.920	10.340	10.340	9,516,230
2023-10-25	10.550	10.750	9.910	10.120	10.120	14,878,035
2023-10-24	10.600	10.690	10.420	10.600	10.600	3,678,969
2023-10-23	10.490	10.760	10.300	10.650	10.650	9,957,551
2023-10-20	10.980	10.980	10.300	10.510	10.510	9,191,104
2023-10-19	11.020	11.160	10.920	11.040	11.040	5,591,333
2023-10-18	11.140	11.170	10.830	11.060	11.060	5,617,977
2023-10-17	10.910	11.210	10.910	11.140	11.140	5,540,045
2023-10-16	10.890	11.060	10.840	10.930	10.930	3,363,083
2023-10-13	10.810	11.020	10.810	10.880	10.880	2,614,400
2023-10-12	10.840	11.060	10.800	10.830	10.830	3,989,016
2023-10-11	10.940	10.990	10.660	10.780	10.780	6,611,448
2023-10-10	11.070	11.130	10.870	10.880	10.880	4,143,471
2023-10-09	11.080	11.140	10.910	11.110	11.110	3,857,159
2023-09-28	11.110	11.230	10.980	11.100	11.100	4,473,099
2023-09-27	11.410	11.420	11.050	11.130	11.130	6,555,795
2023-09-26	11.310	11.480	11.310	11.410	11.410	4,108,941
2023-09-25	11.050	11.390	11.040	11.370	11.370	6,126,441
2023-09-22	11.110	11.250	11.030	11.090	11.090	5,484,200
2023-09-21	11.100	11.200	11.010	11.120	11.120	4,862,502
2023-09-20	11.160	11.180	10.960	11.070	11.070	7,520,848
2023-09-19	11.020	11.280	10.960	11.200	11.200	6,481,838
2023-09-18	11.220	11.230	10.800	11.030	11.030	7,488,100
2023-09-15	11.280	11.470	11.070	11.220	11.220	9,681,401
2023-09-14	10.960	11.770	10.930	11.260	11.260	10,562,623
2023-09-13	10.970	11.070	10.900	11.010	11.010	3,356,537
2023-09-12	10.990	11.080	10.870	10.970	10.970	3,052,356
2023-09-11	11.000	11.200	10.910	10.980	10.980	4,857,712
2023-09-08	10.890	11.090	10.740	11.020	11.020	5,652,344
2023-09-07	10.470	11.050	10.470	10.880	10.880	9,988,069
2023-09-06	10.520	10.560	10.350	10.530	10.530	5,550,013
2023-09-05	10.510	10.580	10.340	10.520	10.520	7,332,800
2023-09-04	10.730	10.780	10.380	10.510	10.510	8,934,978
2023-09-01	10.700	10.830	10.560	10.710	10.710	4,825,308
2023-08-31	10.600	10.810	10.540	10.740	10.740	5,808,691
2023-08-30	10.720	10.820	10.540	10.670	10.670	5,590,271
2023-08-29	10.820	10.890	10.600	10.740	10.740	6,183,701
2023-08-28	11.120	11.130	10.630	10.790	10.790	9,152,111
2023-08-25	10.900	11.050	10.760	10.860	10.860	4,656,100
2023-08-24	11.200	11.250	10.840	10.900	10.900	6,909,213
2023-08-23	11.180	11.340	11.030	11.190	11.190	5,197,694
2023-08-22	11.130	11.220	10.760	11.190	11.190	9,379,495
2023-08-21	11.260	11.260	10.920	11.070	11.070	9,017,557
2023-08-18	10.850	11.100	10.820	10.990	10.990	5,053,201
2023-08-17	10.700	10.870	10.600	10.820	10.820	5,362,962
2023-08-16	10.810	10.990	10.610	10.780	10.780	8,176,555
2023-08-15	10.500	10.960	10.500	10.880	10.880	10,105,783
2023-08-14	10.190	10.730	10.030	10.460	10.460	11,076,737
2023-08-11	10.140	10.390	10.060	10.280	10.280	9,392,815
2023-08-10	9.960	10.240	9.880	10.140	10.140	3,689,720
2023-08-09	10.020	10.020	9.820	9.940	9.940	5,132,801
2023-08-08	9.850	10.080	9.690	10.040	10.040	7,092,200
2023-08-07	9.930	9.940	9.760	9.870	9.870	5,202,149
2023-08-04	10.180	10.200	9.890	9.930	9.930	5,880,200
2023-08-03	10.130	10.210	10.050	10.100	10.100	3,312,475
2023-08-02	10.320	10.320	9.980	10.120	10.120	5,742,000
2023-08-01	10.240	10.380	10.120	10.320	10.320	6,475,252
2023-07-31	10.220	10.310	10.060	10.250	10.250	7,472,220
2023-07-28	9.940	10.180	9.910	10.130	10.130	9,705,329
2023-07-27	9.880	10.090	9.810	9.980	9.980	9,057,001

← NewerPage 13 of 21 · 1,212 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.