Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.030	9.450	8.920	9.400	8.891	12,825,603
2023-04-25	8.930	9.150	8.860	9.050	8.560	8,713,793
2023-04-24	8.880	9.120	8.850	8.870	8.390	6,822,835
2023-04-21	9.010	9.220	8.890	8.920	8.437	11,951,492
2023-04-20	8.690	9.090	8.660	8.940	8.456	17,818,013
2023-04-19	8.470	8.830	8.370	8.700	8.229	13,997,820
2023-04-18	8.500	8.710	8.320	8.490	8.030	23,552,695
2023-04-17	8.930	8.930	8.930	8.930	8.447	0
2023-04-14	8.930	8.930	8.930	8.930	8.447	0
2023-04-13	8.930	8.930	8.930	8.930	8.447	0
2023-04-12	8.930	8.930	8.930	8.930	8.447	0
2023-04-11	8.930	8.930	8.930	8.930	8.447	0
2023-04-10	8.930	8.930	8.930	8.930	8.447	0
2023-04-07	8.930	8.930	8.930	8.930	8.447	0
2023-04-06	8.930	8.930	8.930	8.930	8.447	0
2023-04-04	8.930	8.930	8.930	8.930	8.447	0
2023-04-03	8.930	8.930	8.930	8.930	8.447	0
2023-03-31	8.700	9.150	8.580	8.930	8.447	12,102,401
2023-03-30	8.510	8.590	8.430	8.520	8.059	2,740,600
2023-03-29	8.500	8.560	8.450	8.480	8.021	3,295,300
2023-03-28	8.590	8.590	8.470	8.510	8.049	3,297,000
2023-03-27	8.700	8.700	8.440	8.470	8.012	5,773,702
2023-03-24	8.880	8.880	8.560	8.590	8.125	8,821,763
2023-03-23	8.950	8.960	8.800	8.880	8.399	4,026,500
2023-03-22	8.930	8.950	8.840	8.920	8.437	4,895,302
2023-03-21	8.960	9.080	8.900	8.920	8.437	4,178,476
2023-03-20	9.020	9.200	8.970	9.000	8.513	5,407,462
2023-03-17	8.900	9.050	8.880	8.990	8.503	4,219,804
2023-03-16	8.990	9.050	8.840	8.880	8.399	4,114,000
2023-03-15	8.960	9.030	8.920	8.990	8.503	3,244,324
2023-03-14	9.060	9.140	8.910	8.960	8.475	3,849,902
2023-03-13	8.900	9.050	8.840	9.040	8.551	4,277,316
2023-03-10	9.030	9.050	8.850	8.900	8.418	3,054,607
2023-03-09	9.000	9.070	8.910	9.010	8.522	3,716,500
2023-03-08	8.930	9.070	8.880	8.970	8.484	5,500,100
2023-03-07	9.110	9.200	8.910	8.930	8.447	5,614,900
2023-03-06	8.960	9.250	8.940	9.130	8.636	7,185,468
2023-03-03	8.900	9.000	8.800	8.960	8.475	6,940,477
2023-03-02	8.590	9.040	8.550	8.900	8.418	10,447,091
2023-03-01	8.380	8.590	8.380	8.590	8.125	6,518,351
2023-02-28	8.440	8.450	8.310	8.370	7.917	3,040,884
2023-02-27	8.230	8.500	8.210	8.400	7.945	7,160,845
2023-02-24	8.230	8.260	8.160	8.240	7.794	2,704,830
2023-02-23	8.250	8.260	8.180	8.230	7.785	2,230,500
2023-02-22	8.150	8.260	8.150	8.240	7.794	2,162,100
2023-02-21	8.180	8.270	8.120	8.200	7.756	3,348,900
2023-02-20	8.000	8.190	7.950	8.180	7.737	4,342,200
2023-02-17	7.940	8.060	7.940	7.940	7.510	2,545,000
2023-02-16	8.070	8.170	7.930	7.950	7.520	3,759,900
2023-02-15	8.080	8.140	8.030	8.060	7.624	2,027,233
2023-02-14	8.130	8.140	8.030	8.080	7.643	2,493,392
2023-02-13	7.930	8.160	7.910	8.110	7.671	5,324,926
2023-02-10	7.790	7.970	7.770	7.920	7.491	3,713,700
2023-02-09	7.720	7.800	7.700	7.780	7.359	2,065,900
2023-02-08	7.850	7.850	7.720	7.730	7.312	2,681,912
2023-02-07	7.780	7.840	7.740	7.830	7.406	3,262,700
2023-02-06	7.740	7.770	7.660	7.740	7.321	4,167,127
2023-02-03	7.770	7.790	7.710	7.730	7.312	4,680,714
2023-02-02	7.890	7.920	7.760	7.780	7.359	4,957,457
2023-02-01	7.930	7.950	7.800	7.860	7.435	4,499,986

← NewerPage 15 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.