Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.120	7.190	7.030	7.150	6.284	4,607,119
2022-05-05	7.280	7.400	7.160	7.220	6.345	7,881,605
2022-04-29	7.270	7.290	7.090	7.220	6.345	7,570,099
2022-04-28	7.170	7.300	7.130	7.250	6.372	6,518,100
2022-04-27	6.970	7.210	6.910	7.190	6.319	7,158,722
2022-04-26	7.110	7.240	6.950	6.990	6.143	8,913,500
2022-04-25	7.390	7.390	7.100	7.110	6.249	8,757,692
2022-04-22	7.300	7.500	7.240	7.450	6.547	7,061,301
2022-04-21	7.590	7.630	7.200	7.310	6.424	8,178,701
2022-04-20	7.750	7.900	7.550	7.560	6.644	5,592,953
2022-04-19	7.690	7.770	7.620	7.750	6.811	4,519,783
2022-04-18	7.730	7.790	7.610	7.720	6.785	2,943,000
2022-04-15	7.750	7.790	7.710	7.750	6.811	3,636,600
2022-04-14	7.720	7.810	7.670	7.760	6.820	3,598,998
2022-04-13	7.720	7.780	7.660	7.720	6.785	5,055,498
2022-04-12	7.720	7.750	7.500	7.730	6.793	10,127,612
2022-04-11	7.950	7.950	7.700	7.730	6.793	8,949,900
2022-04-08	7.980	8.000	7.770	7.960	6.996	7,053,900
2022-04-07	7.990	8.050	7.910	7.950	6.987	5,074,800
2022-04-06	7.900	8.080	7.850	8.050	7.075	10,032,600
2022-04-01	7.740	8.020	7.690	7.990	7.022	8,970,107
2022-03-31	7.750	7.870	7.730	7.750	6.811	9,779,201
2022-03-30	7.640	7.800	7.620	7.740	6.802	14,221,811
2022-03-29	7.660	7.680	7.470	7.580	6.662	7,468,900
2022-03-28	7.470	7.570	7.360	7.560	6.644	4,510,938
2022-03-25	7.400	7.600	7.360	7.520	6.609	4,248,383
2022-03-24	7.470	7.560	7.380	7.390	6.495	3,250,500
2022-03-23	7.530	7.570	7.420	7.480	6.574	2,536,798
2022-03-22	7.400	7.500	7.380	7.470	6.565	4,481,630
2022-03-21	7.520	7.530	7.280	7.410	6.512	7,418,230
2022-03-18	7.270	7.520	7.250	7.480	6.574	4,938,500
2022-03-17	7.350	7.410	7.250	7.270	6.389	3,728,091
2022-03-16	7.150	7.320	6.980	7.270	6.389	5,199,845
2022-03-15	7.320	7.350	7.040	7.060	6.205	6,891,600
2022-03-14	7.450	7.520	7.370	7.370	6.477	3,782,689
2022-03-11	7.460	7.520	7.340	7.490	6.582	4,450,124
2022-03-10	7.420	7.600	7.380	7.480	6.574	6,437,100
2022-03-09	7.390	7.480	7.020	7.320	6.433	8,195,357
2022-03-08	7.510	7.530	7.340	7.380	6.486	4,575,124
2022-03-07	7.600	7.650	7.480	7.510	6.600	4,176,607
2022-03-04	7.840	7.840	7.600	7.640	6.714	6,899,307
2022-03-03	7.710	7.930	7.700	7.860	6.908	6,923,470
2022-03-02	7.620	7.710	7.620	7.690	6.758	2,392,170
2022-03-01	7.720	7.760	7.590	7.670	6.741	4,525,967
2022-02-28	7.720	7.750	7.620	7.680	6.749	4,471,601
2022-02-25	7.670	7.980	7.640	7.700	6.767	5,245,958
2022-02-24	7.790	7.820	7.560	7.620	6.697	7,151,649
2022-02-23	7.920	7.940	7.740	7.810	6.864	8,011,981
2022-02-22	8.000	8.020	7.810	7.930	6.969	8,471,140
2022-02-21	8.230	8.260	7.940	8.030	7.057	8,612,500
2022-02-18	8.040	8.270	7.990	8.200	7.206	7,097,399
2022-02-17	8.090	8.190	7.970	8.090	7.110	6,477,565
2022-02-16	8.130	8.230	8.000	8.110	7.127	6,581,847
2022-02-15	8.240	8.360	7.970	8.050	7.075	9,551,045
2022-02-14	8.600	8.650	8.160	8.270	7.268	8,172,800
2022-02-11	8.450	8.580	8.250	8.490	7.461	11,372,316
2022-02-10	8.380	8.520	8.190	8.470	7.444	11,704,932
2022-02-09	8.510	8.700	8.340	8.470	7.444	17,682,144
2022-02-08	8.200	8.590	8.100	8.510	7.479	32,704,213
2022-02-07	7.410	8.130	7.410	8.130	7.145	18,493,260

← NewerPage 19 of 21 · 1,213 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.