Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	16.780	17.080	16.700	16.920	16.920	3,802,048
2026-07-15	16.610	17.030	16.450	16.810	16.810	5,132,400
2026-07-14	16.870	17.140	16.610	16.800	16.800	4,629,595
2026-07-13	16.680	16.990	16.420	16.880	16.880	5,151,700
2026-07-10	17.020	17.130	16.520	16.620	16.620	5,140,595
2026-07-09	17.300	17.380	16.880	17.100	17.100	4,559,452
2026-07-08	16.830	17.350	16.700	17.300	17.300	4,025,500
2026-07-07	16.960	17.090	16.380	16.920	16.920	5,215,911
2026-07-06	16.120	16.990	16.040	16.830	16.830	5,329,472
2026-07-03	16.040	16.430	15.890	16.310	16.310	3,658,432
2026-07-02	15.820	16.300	15.570	15.980	15.980	4,044,500
2026-07-01	15.560	16.200	15.310	15.900	15.900	4,472,999
2026-06-30	15.840	16.180	15.580	15.760	15.760	3,865,950
2026-06-29	15.980	16.100	15.500	16.000	16.000	4,268,400
2026-06-26	15.540	16.250	15.340	15.940	15.940	5,046,800
2026-06-25	15.560	15.590	15.230	15.450	15.450	3,632,400
2026-06-24	15.850	16.140	15.500	15.520	15.520	5,302,643
2026-06-23	15.450	15.830	15.280	15.700	15.700	4,905,533
2026-06-22	16.150	16.270	15.270	15.440	15.440	7,200,115
2026-06-18	16.120	16.280	15.960	16.280	16.280	3,050,800
2026-06-17	15.970	16.250	15.830	16.230	16.230	3,590,700
2026-06-16	16.470	16.470	15.720	15.900	15.900	6,601,000
2026-06-15	16.580	16.630	16.090	16.530	16.530	8,858,101
2026-06-12	17.080	17.100	16.180	16.460	16.460	12,702,257
2026-06-11	16.990	17.390	16.650	16.780	16.780	9,479,100
2026-06-10	16.710	17.200	16.620	17.160	17.160	6,440,174
2026-06-09	16.200	16.810	16.030	16.670	16.670	6,214,400
2026-06-08	16.090	16.200	15.890	16.170	16.170	5,857,100
2026-06-05	16.490	16.660	15.780	15.880	15.880	7,788,300
2026-06-04	16.300	16.680	16.210	16.450	16.450	8,080,900
2026-06-03	17.510	17.510	16.150	16.210	16.210	10,341,018
2026-06-02	16.960	17.680	16.830	17.600	17.600	6,714,801
2026-06-01	16.410	17.070	16.110	17.000	17.000	7,357,352
2026-05-29	16.500	16.850	16.420	16.830	16.830	4,853,608
2026-05-28	16.360	16.600	16.240	16.480	16.480	4,773,272
2026-05-27	16.400	16.450	16.170	16.430	16.430	4,945,000
2026-05-26	15.920	16.530	15.810	16.400	16.400	7,073,896
2026-05-25	15.720	16.050	15.410	16.000	16.000	4,130,500
2026-05-22	16.200	16.210	15.600	15.720	15.720	5,489,287
2026-05-21	16.070	16.340	15.910	16.210	16.210	4,896,000
2026-05-20	16.050	16.250	15.930	16.060	16.060	3,093,173
2026-05-19	15.510	16.020	15.510	15.930	15.930	3,323,274
2026-05-18	15.700	15.850	15.530	15.640	15.640	3,724,462
2026-05-15	15.850	16.010	15.650	15.880	15.880	3,869,500
2026-05-14	15.820	16.010	15.810	15.900	15.900	2,690,451
2026-05-13	16.080	16.120	15.710	15.920	15.920	3,687,800
2026-05-12	15.880	16.160	15.750	16.040	16.040	3,602,172
2026-05-11	15.780	15.950	15.530	15.940	15.940	4,636,137
2026-05-08	15.500	15.800	15.410	15.740	15.740	3,532,850
2026-05-07	15.840	15.850	15.460	15.500	15.500	2,950,101
2026-05-06	15.720	15.890	15.560	15.800	15.800	6,035,961
2026-04-30	15.850	15.980	15.530	15.660	15.660	4,301,700
2026-04-29	16.130	16.260	15.770	15.810	15.810	4,100,300
2026-04-28	15.760	16.200	15.760	16.110	16.110	3,749,253
2026-04-27	16.220	16.270	15.810	15.960	15.960	4,073,553
2026-04-24	16.100	16.270	16.050	16.180	16.180	3,942,585
2026-04-23	15.890	16.200	15.820	16.180	16.180	5,174,074
2026-04-22	15.760	16.000	15.670	15.810	15.810	4,144,700
2026-04-21	15.670	16.070	15.630	15.800	15.800	6,055,672
2026-04-20	15.460	15.680	15.300	15.590	15.590	4,446,100

← NewerPage 2 of 2 · 120 trading days

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.