Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	14.690	14.770	14.420	14.450	14.450	5,601,166
2026-01-13	14.690	14.820	14.610	14.730	14.730	4,694,693
2026-01-12	14.630	14.720	14.550	14.590	14.590	3,833,598
2026-01-09	14.500	14.650	14.440	14.630	14.630	3,938,522
2026-01-08	14.480	14.620	14.350	14.500	14.500	4,138,591
2026-01-07	14.550	14.600	14.450	14.450	14.450	4,220,956
2026-01-06	14.750	14.750	14.460	14.590	14.590	5,357,954
2026-01-05	14.780	14.810	14.520	14.730	14.730	5,675,110
2025-12-31	14.700	15.090	14.700	14.820	14.820	4,737,514
2025-12-30	14.720	14.860	14.620	14.690	14.690	3,912,700
2025-12-29	15.180	15.270	14.730	14.790	14.790	8,359,100
2025-12-26	14.900	15.220	14.860	15.160	15.160	5,020,900
2025-12-25	14.720	15.110	14.620	14.930	14.930	4,629,417
2025-12-24	14.730	14.790	14.390	14.740	14.740	6,205,900
2025-12-23	14.290	14.680	14.170	14.530	14.530	8,838,300
2025-12-22	14.340	14.490	14.090	14.240	14.240	7,008,084
2025-12-19	14.450	14.520	14.280	14.420	14.420	5,230,873
2025-12-18	14.350	14.590	14.290	14.490	14.490	5,297,581
2025-12-17	14.540	14.630	14.270	14.360	14.360	7,613,810
2025-12-16	14.760	14.800	14.480	14.510	14.510	4,202,900
2025-12-15	14.740	14.810	14.620	14.670	14.670	3,580,801
2025-12-12	14.870	14.920	14.600	14.710	14.710	5,360,200
2025-12-11	14.810	15.070	14.790	14.880	14.880	5,801,211
2025-12-10	14.620	14.950	14.520	14.830	14.830	6,175,000
2025-12-09	14.810	14.910	14.650	14.650	14.650	3,694,200
2025-12-08	14.920	15.000	14.740	14.800	14.800	5,351,534
2025-12-05	15.290	15.290	14.860	14.930	14.930	6,473,066
2025-12-04	15.270	15.430	15.200	15.210	15.210	4,681,300
2025-12-03	15.120	15.350	15.060	15.250	15.250	6,546,902
2025-12-02	15.050	15.330	15.020	15.070	15.070	8,210,500
2025-12-01	15.370	15.390	14.780	15.050	15.050	9,418,256
2025-11-28	15.610	15.690	15.240	15.390	15.390	5,095,500
2025-11-27	15.430	15.690	15.220	15.610	15.610	5,687,733
2025-11-26	15.680	15.900	15.350	15.460	15.460	7,166,640
2025-11-25	15.230	15.800	15.200	15.670	15.670	10,064,440
2025-11-24	15.300	15.400	15.150	15.280	15.280	6,816,573
2025-11-21	15.400	15.490	15.230	15.270	15.270	5,685,511
2025-11-20	15.240	15.470	15.170	15.310	15.310	4,543,255
2025-11-19	15.340	15.470	15.210	15.250	15.250	4,709,700
2025-11-18	15.080	15.500	15.010	15.350	15.350	7,627,648
2025-11-17	15.350	15.350	14.820	15.000	15.000	9,080,600
2025-11-14	15.500	15.550	15.220	15.250	15.250	4,935,500
2025-11-13	15.590	15.730	15.220	15.370	15.370	5,972,101
2025-11-12	15.720	15.800	15.470	15.660	15.660	5,289,157
2025-11-11	15.480	15.750	15.410	15.630	15.630	5,817,900
2025-11-10	15.450	15.530	15.240	15.520	15.520	5,759,582
2025-11-07	15.550	15.700	15.350	15.380	15.380	6,489,900
2025-11-06	15.550	15.790	15.480	15.620	15.620	5,730,219
2025-11-05	15.700	15.800	15.460	15.720	15.720	8,407,347
2025-11-04	15.290	15.750	15.180	15.680	15.680	11,559,072
2025-11-03	14.990	15.350	14.880	15.250	15.250	8,919,302
2025-10-31	15.090	15.170	14.820	14.920	14.920	7,407,148
2025-10-30	15.120	15.250	15.040	15.080	15.080	6,180,300
2025-10-29	14.890	15.360	14.780	15.180	15.180	12,164,101
2025-10-28	14.760	15.080	14.720	15.030	15.030	11,321,477
2025-10-27	14.760	14.930	14.540	14.740	14.740	10,857,900
2025-10-24	14.600	15.090	14.440	14.890	14.890	14,072,279
2025-10-23	14.780	15.000	14.570	14.670	14.670	9,137,100
2025-10-22	14.250	14.970	14.210	14.850	14.850	17,442,218
2025-10-21	14.680	14.760	14.290	14.310	14.310	12,814,104

← NewerPage 4 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.