Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.250	7.490	7.250	7.390	6.495	8,477,460
2022-01-27	7.130	7.260	7.080	7.140	6.275	3,703,699
2022-01-26	7.060	7.200	7.030	7.130	6.266	3,664,900
2022-01-25	7.140	7.210	7.030	7.040	6.187	5,495,985
2022-01-24	7.240	7.280	7.140	7.160	6.292	4,139,397
2022-01-21	7.260	7.340	7.230	7.230	6.354	3,178,869
2022-01-20	7.260	7.500	7.240	7.260	6.380	3,576,774
2022-01-19	7.200	7.330	7.190	7.280	6.398	3,496,169
2022-01-18	7.260	7.360	7.130	7.200	6.328	5,928,473
2022-01-17	7.220	7.310	7.200	7.270	6.389	3,547,686
2022-01-14	7.320	7.350	7.180	7.180	6.310	7,476,878
2022-01-13	7.280	7.440	7.270	7.360	6.468	4,974,910
2022-01-12	7.310	7.350	7.210	7.280	6.398	4,311,812
2022-01-11	7.180	7.330	7.170	7.280	6.398	4,209,211
2022-01-10	7.230	7.280	7.150	7.160	6.292	4,432,882
2022-01-07	7.280	7.380	7.240	7.270	6.389	4,854,425
2022-01-06	7.250	7.400	7.220	7.270	6.389	4,577,100
2022-01-05	7.210	7.410	7.160	7.260	6.380	6,915,330
2022-01-04	7.090	7.270	7.050	7.230	6.354	5,230,919
2021-12-31	7.040	7.080	6.980	7.080	6.222	3,663,789
2021-12-30	7.050	7.080	7.000	7.020	6.169	2,827,142
2021-12-29	7.020	7.090	6.960	7.050	6.196	3,576,033
2021-12-28	6.940	7.070	6.930	6.990	6.143	2,566,160
2021-12-27	6.970	7.030	6.920	6.950	6.108	2,954,034
2021-12-24	7.030	7.050	6.950	6.970	6.125	2,759,583
2021-12-23	7.020	7.110	6.940	7.050	6.196	3,856,419
2021-12-22	7.110	7.130	7.000	7.030	6.178	2,890,419
2021-12-21	7.020	7.100	6.960	7.090	6.231	3,621,794
2021-12-20	6.950	7.070	6.950	6.980	6.134	3,302,912
2021-12-17	6.980	7.050	6.940	7.030	6.178	3,975,030
2021-12-16	6.910	7.160	6.880	7.000	6.152	5,850,143
2021-12-15	6.840	6.950	6.830	6.950	6.108	3,607,777
2021-12-14	6.840	6.890	6.810	6.870	6.038	3,054,334
2021-12-13	6.840	6.890	6.760	6.860	6.029	7,201,764
2021-12-10	6.870	6.900	6.820	6.840	6.011	3,707,687
2021-12-09	6.790	6.900	6.790	6.870	6.038	7,424,946
2021-12-08	6.870	6.890	6.760	6.790	5.967	5,000,453
2021-12-07	6.760	6.870	6.750	6.820	5.994	6,360,375
2021-12-06	6.820	6.910	6.750	6.770	5.950	6,111,100
2021-12-03	6.790	6.920	6.760	6.820	5.994	4,731,821
2021-12-02	6.780	6.820	6.720	6.800	5.976	3,907,076
2021-12-01	6.650	6.810	6.650	6.780	5.958	4,469,444
2021-11-30	6.660	6.800	6.660	6.660	5.853	5,458,581
2021-11-29	6.690	6.700	6.600	6.650	5.844	4,983,600
2021-11-26	6.710	6.740	6.660	6.720	5.906	5,737,600
2021-11-25	6.750	6.820	6.680	6.700	5.888	4,525,079
2021-11-24	6.860	6.910	6.720	6.760	5.941	8,065,026
2021-11-23	6.780	6.950	6.710	6.830	6.002	13,346,855
2021-11-22	6.650	6.890	6.510	6.790	5.967	26,964,819
2021-11-19	6.510	6.510	6.340	6.510	5.721	10,906,925
2021-11-18	5.960	6.000	5.910	5.920	5.203	2,583,105
2021-11-17	6.020	6.030	5.940	5.960	5.238	3,064,910
2021-11-16	5.960	6.050	5.960	6.000	5.273	4,827,100
2021-11-15	5.900	5.970	5.870	5.950	5.229	2,948,287
2021-11-12	5.950	6.010	5.910	5.920	5.203	3,679,576
2021-11-11	5.870	5.990	5.870	5.960	5.238	4,801,725
2021-11-10	5.870	5.900	5.790	5.880	5.168	4,853,700
2021-11-09	5.830	5.950	5.800	5.880	5.168	4,123,157
2021-11-08	5.830	5.870	5.780	5.810	5.106	3,186,002
2021-11-05	5.870	5.880	5.750	5.810	5.106	4,408,300

← NewerPage 20 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.