Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.900	9.990	9.730	9.870	9.870	11,264,556
2023-07-25	10.300	10.400	9.850	9.950	9.950	21,914,635
2023-07-24	9.500	10.140	9.450	10.140	10.140	18,201,701
2023-07-21	9.310	9.380	9.130	9.220	9.220	6,977,801
2023-07-20	9.700	9.740	9.180	9.280	9.280	13,456,700
2023-07-19	9.530	9.780	9.380	9.680	9.680	9,634,600
2023-07-18	9.870	10.250	9.800	10.160	9.610	10,458,538
2023-07-17	9.950	9.970	9.730	9.850	9.317	6,655,050
2023-07-14	10.010	10.040	9.900	9.910	9.374	3,375,968
2023-07-13	10.040	10.150	9.970	9.990	9.449	5,892,266
2023-07-12	10.190	10.250	10.010	10.040	9.497	3,689,922
2023-07-11	10.340	10.410	10.090	10.220	9.667	5,582,200
2023-07-10	10.150	10.430	10.070	10.410	9.847	4,563,052
2023-07-07	10.120	10.190	10.050	10.150	9.601	2,834,303
2023-07-06	10.180	10.300	10.100	10.180	9.629	5,124,858
2023-07-05	10.310	10.340	10.100	10.160	9.610	6,735,390
2023-07-04	10.490	10.510	9.890	10.350	9.790	13,685,552
2023-07-03	10.550	10.630	10.410	10.490	9.922	3,387,472
2023-06-30	10.680	10.680	10.440	10.480	9.913	6,146,700
2023-06-29	10.790	10.900	10.570	10.680	10.102	4,144,500
2023-06-28	10.510	10.870	10.430	10.840	10.253	7,322,230
2023-06-27	9.970	10.570	9.950	10.510	9.941	8,469,394
2023-06-26	10.130	10.220	9.910	9.930	9.393	3,829,801
2023-06-21	10.100	10.280	9.990	10.100	9.553	8,417,100
2023-06-20	10.400	10.420	10.100	10.140	9.591	3,547,500
2023-06-19	10.230	10.440	10.160	10.360	9.799	5,830,500
2023-06-16	10.540	10.650	10.150	10.220	9.667	9,485,600
2023-06-15	10.720	10.810	10.400	10.490	9.922	7,275,341
2023-06-14	10.950	11.040	10.610	10.710	10.130	8,711,608
2023-06-13	10.900	11.000	10.800	10.890	10.301	4,583,429
2023-06-12	10.900	11.110	10.760	10.880	10.291	7,977,945
2023-06-09	11.280	11.290	10.770	11.080	10.480	10,429,613
2023-06-08	11.180	11.740	10.930	11.240	10.632	11,310,754
2023-06-07	10.750	11.380	10.720	11.250	10.641	11,147,738
2023-06-06	10.670	11.070	10.620	10.750	10.168	7,880,180
2023-06-05	10.440	10.830	10.380	10.650	10.074	8,316,363
2023-06-02	10.500	10.800	10.400	10.420	9.856	4,674,872
2023-06-01	10.480	10.810	10.460	10.490	9.922	6,653,458
2023-05-31	10.470	10.640	10.400	10.520	9.951	3,226,942
2023-05-30	10.520	10.750	10.430	10.560	9.988	3,926,703
2023-05-29	10.190	10.850	10.180	10.630	10.055	8,849,425
2023-05-26	10.030	10.300	9.910	10.150	9.601	4,811,500
2023-05-25	9.970	10.220	9.880	10.070	9.525	7,143,100
2023-05-24	10.380	10.400	9.900	9.960	9.421	10,040,400
2023-05-23	10.490	10.790	10.400	10.430	9.865	4,925,882
2023-05-22	10.490	10.850	10.400	10.450	9.884	8,128,359
2023-05-19	10.500	10.590	10.370	10.400	9.837	4,747,400
2023-05-18	10.480	10.740	10.250	10.540	9.969	9,527,723
2023-05-17	11.120	11.120	10.280	10.580	10.007	18,208,100
2023-05-16	10.930	11.540	10.920	11.400	10.783	16,890,895
2023-05-15	10.850	11.050	10.410	10.980	10.386	20,375,189
2023-05-12	10.620	11.340	10.620	10.840	10.253	19,217,513
2023-05-11	10.300	10.770	10.300	10.500	9.932	9,886,701
2023-05-10	10.600	10.850	10.200	10.400	9.837	18,556,068
2023-05-09	11.040	11.290	10.710	10.770	10.187	24,180,916
2023-05-08	10.420	11.430	10.380	11.080	10.480	31,371,547
2023-05-05	9.980	10.630	9.940	10.460	9.894	24,782,289
2023-05-04	9.500	10.130	9.470	10.050	9.506	25,117,300
2023-04-28	9.440	9.590	9.300	9.480	8.967	19,074,444
2023-04-27	9.340	9.750	9.260	9.610	9.090	14,434,763

← NewerPage 14 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.