Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.990	8.020	7.880	7.900	7.472	4,844,456
2023-01-30	8.010	8.080	7.930	7.990	7.558	4,590,994
2023-01-20	7.920	7.960	7.830	7.890	7.463	3,516,820
2023-01-19	7.810	7.980	7.800	7.960	7.529	3,381,801
2023-01-18	7.760	7.830	7.730	7.790	7.368	2,597,340
2023-01-17	7.760	7.790	7.700	7.750	7.331	2,862,116
2023-01-16	7.690	7.790	7.660	7.750	7.331	4,084,029
2023-01-13	7.540	7.720	7.530	7.690	7.274	5,249,300
2023-01-12	7.540	7.620	7.520	7.550	7.141	3,603,700
2023-01-11	7.500	7.580	7.480	7.530	7.122	3,806,567
2023-01-10	7.550	7.600	7.450	7.470	7.066	4,760,413
2023-01-09	7.360	7.600	7.350	7.570	7.160	7,955,411
2023-01-06	7.390	7.420	7.330	7.340	6.943	3,593,124
2023-01-05	7.380	7.420	7.350	7.390	6.990	3,162,890
2023-01-04	7.330	7.400	7.300	7.380	6.981	3,900,700
2023-01-03	7.300	7.380	7.290	7.330	6.933	5,248,300
2022-12-30	7.210	7.330	7.150	7.310	6.914	4,010,900
2022-12-29	7.240	7.240	7.150	7.180	6.791	2,964,080
2022-12-28	7.240	7.330	7.200	7.210	6.820	2,704,600
2022-12-27	7.130	7.310	7.120	7.250	6.858	4,020,100
2022-12-26	7.080	7.220	7.070	7.100	6.716	2,463,508
2022-12-23	7.160	7.220	7.070	7.090	6.706	3,084,416
2022-12-22	7.280	7.340	7.170	7.190	6.801	3,441,200
2022-12-21	7.150	7.310	7.130	7.250	6.858	3,951,200
2022-12-20	7.170	7.240	7.110	7.130	6.744	2,896,700
2022-12-19	7.350	7.370	7.150	7.210	6.820	3,486,300
2022-12-16	7.220	7.350	7.210	7.330	6.933	2,957,195
2022-12-15	7.320	7.390	7.230	7.250	6.858	3,021,319
2022-12-14	7.350	7.380	7.300	7.330	6.933	2,438,300
2022-12-13	7.290	7.410	7.240	7.370	6.971	3,377,776
2022-12-12	7.350	7.390	7.250	7.280	6.886	3,961,600
2022-12-09	7.470	7.520	7.340	7.350	6.952	4,564,817
2022-12-08	7.380	7.470	7.330	7.450	7.047	4,151,817
2022-12-07	7.310	7.410	7.290	7.350	6.952	5,010,662
2022-12-06	7.320	7.350	7.260	7.300	6.905	3,741,778
2022-12-05	7.150	7.350	7.150	7.340	6.943	5,951,901
2022-12-02	7.140	7.160	7.100	7.120	6.735	3,952,352
2022-12-01	7.200	7.290	7.120	7.120	6.735	11,047,391
2022-11-30	7.140	7.190	7.100	7.140	6.754	5,099,591
2022-11-29	7.000	7.130	6.970	7.120	6.735	8,767,300
2022-11-28	7.050	7.050	6.910	7.000	6.621	8,994,556
2022-11-25	6.980	7.080	6.970	7.080	6.697	5,056,035
2022-11-24	7.020	7.050	6.970	6.990	6.612	3,676,901
2022-11-23	6.910	7.040	6.880	6.980	6.602	6,679,317
2022-11-22	6.910	6.960	6.840	6.890	6.517	9,390,700
2022-11-21	6.930	6.970	6.870	6.900	6.527	2,678,300
2022-11-18	6.960	7.030	6.950	6.950	6.574	3,196,205
2022-11-17	6.960	6.980	6.920	6.950	6.574	2,705,887
2022-11-16	6.990	6.990	6.930	6.930	6.555	2,319,901
2022-11-15	6.950	7.000	6.920	6.970	6.593	2,754,101
2022-11-14	6.930	7.040	6.920	6.930	6.555	3,512,576
2022-11-11	7.000	7.040	6.890	6.950	6.574	4,709,194
2022-11-10	6.890	6.950	6.800	6.900	6.527	2,894,701
2022-11-09	6.930	6.960	6.900	6.920	6.545	1,240,700
2022-11-08	6.960	6.970	6.860	6.920	6.545	2,340,356
2022-11-07	6.950	6.980	6.890	6.940	6.564	3,423,572
2022-11-04	6.880	6.960	6.840	6.940	6.564	3,337,541
2022-11-03	6.840	6.870	6.800	6.850	6.479	2,937,108
2022-11-02	6.790	6.910	6.760	6.870	6.498	4,358,196
2022-11-01	6.700	6.800	6.680	6.790	6.422	5,528,595

← NewerPage 16 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.