Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.950	6.990	6.900	6.910	6.536	3,946,900
2022-07-28	7.040	7.040	6.930	6.940	6.564	5,191,252
2022-07-27	7.070	7.080	6.970	7.020	6.640	4,922,998
2022-07-26	7.050	7.070	6.970	7.060	6.678	4,276,476
2022-07-25	7.040	7.150	7.000	7.020	6.640	6,470,364
2022-07-22	6.910	7.160	6.910	7.030	6.649	10,058,800
2022-07-21	7.040	7.060	6.890	6.900	6.527	8,907,600
2022-07-20	7.200	7.210	6.960	7.010	6.631	18,096,704
2022-07-19	7.760	7.820	7.680	7.760	6.820	19,041,407
2022-07-18	7.630	7.770	7.600	7.690	6.758	15,685,170
2022-07-15	7.410	7.790	7.400	7.650	6.723	28,190,400
2022-07-14	7.680	7.700	7.430	7.430	6.530	14,498,082
2022-07-13	7.610	7.800	7.610	7.680	6.749	20,304,598
2022-07-12	7.440	7.720	7.430	7.480	6.574	17,041,700
2022-07-11	7.370	7.400	7.330	7.370	6.477	3,286,833
2022-07-08	7.360	7.390	7.340	7.360	6.468	3,523,728
2022-07-07	7.340	7.380	7.310	7.330	6.442	4,011,512
2022-07-06	7.410	7.420	7.280	7.320	6.433	6,391,750
2022-07-05	7.450	7.490	7.400	7.420	6.521	5,009,600
2022-07-04	7.520	7.530	7.410	7.450	6.547	5,260,100
2022-07-01	7.460	7.530	7.430	7.510	6.600	3,557,020
2022-06-30	7.410	7.500	7.410	7.470	6.565	4,139,321
2022-06-29	7.410	7.460	7.380	7.390	6.495	4,470,599
2022-06-28	7.330	7.420	7.300	7.420	6.521	4,332,085
2022-06-27	7.340	7.350	7.290	7.310	6.424	3,591,829
2022-06-24	7.350	7.360	7.300	7.320	6.433	3,451,882
2022-06-23	7.320	7.350	7.280	7.340	6.451	3,648,501
2022-06-22	7.370	7.390	7.300	7.320	6.433	2,686,481
2022-06-21	7.390	7.460	7.300	7.370	6.477	5,742,172
2022-06-20	7.430	7.460	7.360	7.380	6.486	3,438,694
2022-06-17	7.410	7.480	7.350	7.440	6.539	4,067,607
2022-06-16	7.550	7.570	7.430	7.450	6.547	5,056,081
2022-06-15	7.610	7.630	7.530	7.530	6.618	6,642,730
2022-06-14	7.430	7.590	7.410	7.590	6.670	4,157,585
2022-06-13	7.610	7.640	7.400	7.470	6.565	4,810,381
2022-06-10	7.630	7.660	7.530	7.660	6.732	3,589,046
2022-06-09	7.640	7.700	7.590	7.670	6.741	4,765,002
2022-06-08	7.660	7.670	7.570	7.640	6.714	3,731,800
2022-06-07	7.570	7.670	7.570	7.640	6.714	3,819,495
2022-06-06	7.620	7.780	7.460	7.600	6.679	9,446,611
2022-06-02	7.700	7.710	7.580	7.620	6.697	3,664,210
2022-06-01	7.580	7.720	7.560	7.700	6.767	4,681,310
2022-05-31	7.600	7.650	7.510	7.600	6.679	4,133,119
2022-05-30	7.550	7.620	7.520	7.600	6.679	4,465,422
2022-05-27	7.500	7.560	7.420	7.520	6.609	4,797,698
2022-05-26	7.350	7.510	7.340	7.500	6.591	7,279,959
2022-05-25	7.150	7.330	7.120	7.320	6.433	6,054,498
2022-05-24	7.360	7.370	7.130	7.130	6.266	7,008,350
2022-05-23	7.330	7.400	7.280	7.340	6.451	3,859,338
2022-05-20	7.230	7.330	7.220	7.310	6.424	4,849,023
2022-05-19	7.140	7.260	7.100	7.220	6.345	3,177,301
2022-05-18	7.280	7.310	7.190	7.190	6.319	4,555,860
2022-05-17	7.250	7.350	7.210	7.270	6.389	3,689,300
2022-05-16	7.230	7.340	7.160	7.290	6.407	6,743,709
2022-05-13	7.090	7.260	7.060	7.220	6.345	6,504,327
2022-05-12	7.020	7.090	6.990	7.050	6.196	4,325,736
2022-05-11	7.150	7.230	7.050	7.060	6.205	6,849,529
2022-05-10	7.140	7.160	7.040	7.130	6.266	4,594,388
2022-05-09	7.140	7.220	7.120	7.190	6.319	3,105,619
2022-05-06	7.120	7.190	7.030	7.150	6.284	4,607,119

← NewerPage 18 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.