Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.540	6.760	6.500	6.740	6.375	11,212,749
2022-10-28	6.470	6.470	6.320	6.340	5.997	2,847,555
2022-10-27	6.400	6.500	6.380	6.480	6.129	2,895,791
2022-10-26	6.400	6.440	6.370	6.380	6.035	2,421,871
2022-10-25	6.420	6.440	6.320	6.390	6.044	2,375,496
2022-10-24	6.600	6.620	6.410	6.420	6.073	4,053,682
2022-10-21	6.600	6.640	6.580	6.600	6.243	2,221,912
2022-10-20	6.640	6.660	6.570	6.580	6.224	4,731,065
2022-10-19	6.670	6.720	6.630	6.660	6.300	5,470,166
2022-10-18	6.670	6.740	6.650	6.660	6.300	4,899,567
2022-10-17	6.710	6.710	6.590	6.680	6.318	5,346,513
2022-10-14	6.710	6.820	6.690	6.700	6.337	6,167,133
2022-10-13	6.710	6.740	6.660	6.700	6.337	2,440,100
2022-10-12	6.690	6.740	6.630	6.730	6.366	1,896,401
2022-10-11	6.750	6.770	6.610	6.680	6.318	2,871,901
2022-10-10	6.670	6.800	6.650	6.750	6.385	2,582,700
2022-09-30	6.640	6.710	6.630	6.670	6.309	2,390,047
2022-09-29	6.740	6.770	6.640	6.660	6.300	3,675,778
2022-09-28	6.750	6.790	6.700	6.700	6.337	3,953,509
2022-09-27	6.690	6.770	6.640	6.750	6.385	3,498,711
2022-09-26	6.830	6.850	6.680	6.690	6.328	4,687,617
2022-09-23	6.920	6.970	6.840	6.860	6.489	7,170,600
2022-09-22	7.150	7.160	7.020	7.040	6.659	4,841,165
2022-09-21	7.070	7.200	7.000	7.170	6.782	5,801,100
2022-09-20	7.120	7.170	7.050	7.060	6.678	4,313,576
2022-09-19	7.060	7.180	6.930	7.110	6.725	7,723,622
2022-09-16	7.120	7.190	6.970	6.980	6.602	5,912,501
2022-09-15	7.170	7.200	7.030	7.120	6.735	4,568,900
2022-09-14	7.160	7.200	7.110	7.150	6.763	4,493,279
2022-09-13	7.240	7.280	7.180	7.200	6.810	3,533,100
2022-09-09	7.170	7.230	7.150	7.210	6.820	4,013,800
2022-09-08	7.100	7.180	7.080	7.160	6.772	6,558,610
2022-09-07	7.060	7.120	7.030	7.080	6.697	5,280,535
2022-09-06	6.980	7.080	6.950	7.040	6.659	5,378,601
2022-09-05	6.790	6.980	6.790	6.960	6.583	5,916,700
2022-09-02	6.780	6.830	6.760	6.790	6.422	2,557,726
2022-09-01	6.780	6.840	6.770	6.770	6.404	2,871,100
2022-08-31	6.880	6.880	6.770	6.780	6.413	3,810,916
2022-08-30	6.770	6.860	6.760	6.830	6.460	4,493,005
2022-08-29	6.830	6.830	6.730	6.770	6.404	5,803,389
2022-08-26	6.830	6.910	6.770	6.900	6.527	3,263,700
2022-08-25	6.730	6.830	6.720	6.830	6.460	2,971,059
2022-08-24	6.820	6.840	6.720	6.730	6.366	2,938,201
2022-08-23	6.750	6.820	6.720	6.820	6.451	3,163,358
2022-08-22	6.720	6.770	6.720	6.750	6.385	2,466,818
2022-08-19	6.680	6.770	6.680	6.740	6.375	3,007,163
2022-08-18	6.750	6.770	6.670	6.700	6.337	2,950,600
2022-08-17	6.730	6.760	6.700	6.750	6.385	1,809,862
2022-08-16	6.710	6.770	6.680	6.730	6.366	3,115,479
2022-08-15	6.690	6.730	6.650	6.710	6.347	3,195,067
2022-08-12	6.690	6.720	6.660	6.680	6.318	2,572,356
2022-08-11	6.630	6.690	6.610	6.690	6.328	3,744,401
2022-08-10	6.650	6.660	6.570	6.600	6.243	3,982,805
2022-08-09	6.700	6.710	6.630	6.640	6.281	3,700,805
2022-08-08	6.690	6.710	6.620	6.700	6.337	1,906,600
2022-08-05	6.620	6.720	6.600	6.700	6.337	2,137,005
2022-08-04	6.640	6.640	6.560	6.610	6.252	2,941,200
2022-08-03	6.700	6.750	6.600	6.600	6.243	4,690,818
2022-08-02	6.800	6.810	6.600	6.680	6.318	7,414,716
2022-08-01	6.970	6.970	6.810	6.820	6.451	4,601,600

← NewerPage 17 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.