Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.720	15.730	15.360	15.400	15.400	3,051,719
2026-04-16	15.700	15.950	15.630	15.680	15.680	6,234,501
2026-04-15	15.330	15.760	14.960	15.700	15.700	7,066,668
2026-04-14	15.060	15.430	14.950	15.280	15.280	5,868,969
2026-04-13	14.850	15.090	14.630	15.060	15.060	6,653,447
2026-04-10	14.880	14.920	14.600	14.800	14.800	5,700,213
2026-04-09	14.690	14.950	14.600	14.840	14.840	5,687,100
2026-04-08	14.540	14.890	14.230	14.760	14.760	10,080,418
2026-04-07	15.090	15.120	14.350	14.450	14.450	5,888,700
2026-04-03	15.400	15.410	14.820	14.950	14.950	7,206,300
2026-04-02	15.230	15.370	15.150	15.340	15.340	3,030,080
2026-04-01	15.530	15.590	15.200	15.240	15.240	4,338,666
2026-03-31	15.340	15.590	15.270	15.450	15.450	4,502,574
2026-03-30	15.300	15.490	14.790	15.330	15.330	7,784,937
2026-03-27	15.650	15.690	15.450	15.480	15.480	3,422,278
2026-03-26	15.480	15.850	15.410	15.640	15.640	8,208,459
2026-03-25	15.430	15.650	15.200	15.560	15.560	4,958,826
2026-03-24	15.370	15.550	15.230	15.420	15.420	5,214,700
2026-03-23	15.570	15.680	15.080	15.180	15.180	6,800,000
2026-03-20	15.650	15.890	15.540	15.640	15.640	5,990,059
2026-03-19	15.350	15.770	15.280	15.700	15.700	8,091,800
2026-03-18	15.580	15.600	15.330	15.420	15.420	4,136,300
2026-03-17	15.340	15.660	15.230	15.540	15.540	5,909,634
2026-03-16	15.140	15.450	15.120	15.390	15.390	6,592,837
2026-03-13	14.900	15.350	14.900	15.130	15.130	7,608,000
2026-03-12	14.700	14.990	14.650	14.950	14.950	5,852,004
2026-03-11	14.420	14.780	14.280	14.740	14.740	6,264,810
2026-03-10	14.670	14.730	14.310	14.420	14.420	7,200,133
2026-03-09	14.620	14.920	14.510	14.630	14.630	7,042,873
2026-03-06	14.380	14.690	14.350	14.610	14.610	4,164,586
2026-03-05	14.380	14.460	14.190	14.410	14.410	5,600,135
2026-03-04	14.650	14.650	14.300	14.450	14.450	5,802,401
2026-03-03	14.510	14.780	14.350	14.650	14.650	7,268,700
2026-03-02	14.260	14.650	14.080	14.510	14.510	10,566,665
2026-02-27	13.960	14.340	13.960	14.190	14.190	5,990,734
2026-02-26	13.830	14.100	13.770	14.050	14.050	6,125,362
2026-02-25	14.060	14.210	13.780	13.780	13.780	8,245,729
2026-02-24	14.240	14.240	14.060	14.060	14.060	3,958,400
2026-02-13	14.070	14.330	14.070	14.150	14.150	5,245,927
2026-02-12	14.450	14.450	14.050	14.070	14.070	7,306,300
2026-02-11	14.410	14.520	14.360	14.460	14.460	4,516,300
2026-02-10	14.280	14.470	14.190	14.410	14.410	3,052,472
2026-02-09	14.200	14.270	14.120	14.260	14.260	3,516,082
2026-02-06	14.300	14.350	14.160	14.200	14.200	4,169,000
2026-02-05	14.360	14.500	14.290	14.350	14.350	4,221,201
2026-02-04	14.300	14.680	14.240	14.310	14.310	7,404,466
2026-02-03	14.290	14.420	14.080	14.290	14.290	4,890,925
2026-02-02	14.440	14.590	14.230	14.310	14.310	6,800,400
2026-01-30	14.540	14.790	14.300	14.420	14.420	9,752,729
2026-01-29	14.180	14.510	14.100	14.470	14.470	6,329,243
2026-01-28	14.100	14.320	14.060	14.140	14.140	5,480,562
2026-01-27	14.100	14.270	14.030	14.100	14.100	4,988,411
2026-01-26	14.040	14.110	13.880	14.070	14.070	4,934,352
2026-01-23	14.160	14.250	14.040	14.050	14.050	5,597,720
2026-01-22	14.140	14.250	14.070	14.160	14.160	3,648,200
2026-01-21	14.440	14.550	14.110	14.180	14.180	5,980,472
2026-01-20	14.220	14.550	14.170	14.530	14.530	4,473,032
2026-01-19	14.270	14.390	14.160	14.210	14.210	3,196,401
2026-01-16	14.360	14.420	14.160	14.310	14.310	3,866,018
2026-01-15	14.490	14.500	14.300	14.390	14.390	2,982,097

← NewerPage 3 of 5 · 241 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.