Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.800	14.940	14.460	14.770	14.770	11,528,251
2025-10-17	14.560	15.000	14.450	14.860	14.860	14,457,149
2025-10-16	14.380	14.630	14.310	14.560	14.560	8,001,541
2025-10-15	14.390	14.970	14.300	14.370	14.370	12,998,264
2025-10-14	13.840	14.500	13.770	14.480	14.480	17,752,697
2025-10-13	13.280	13.960	13.280	13.890	13.890	16,621,880
2025-10-10	13.220	13.520	13.180	13.520	13.520	8,430,948
2025-10-09	13.300	13.300	13.100	13.230	13.230	6,237,990
2025-09-30	13.510	13.550	13.280	13.330	13.330	9,691,700
2025-09-29	13.320	13.670	13.210	13.570	13.570	15,128,525
2025-09-26	13.090	13.380	13.030	13.310	13.310	11,160,083
2025-09-25	13.200	13.220	12.880	13.170	13.170	12,085,851
2025-09-24	12.860	13.310	12.840	13.190	13.190	19,568,612
2025-09-23	12.820	13.030	12.730	12.920	12.920	12,091,142
2025-09-22	13.040	13.070	12.810	12.890	12.890	9,265,275
2025-09-19	13.000	13.100	12.770	13.050	13.050	15,706,913
2025-09-18	13.200	13.230	12.950	13.000	13.000	12,682,676
2025-09-17	13.320	13.340	13.130	13.200	13.200	12,925,623
2025-09-16	13.380	13.410	13.260	13.290	13.290	12,069,864
2025-09-15	13.420	13.480	13.270	13.360	13.360	10,137,182
2025-09-12	13.690	13.740	13.410	13.430	13.430	16,656,059
2025-09-11	13.810	13.810	13.600	13.690	13.690	10,677,930
2025-09-10	13.890	13.890	13.760	13.780	13.780	6,933,271
2025-09-09	13.980	13.980	13.780	13.900	13.900	9,772,038
2025-09-08	14.050	14.150	13.950	13.980	13.980	7,195,222
2025-09-05	14.240	14.250	13.970	14.040	14.040	6,896,917
2025-09-04	14.140	14.270	14.040	14.250	14.250	7,961,688
2025-09-03	14.370	14.380	14.110	14.200	14.200	6,476,293
2025-09-02	14.530	14.580	14.290	14.380	14.380	7,980,536
2025-09-01	14.510	14.610	14.400	14.570	14.570	8,665,286
2025-08-29	14.860	14.940	14.480	14.590	14.590	10,348,392
2025-08-28	15.170	15.200	14.870	15.040	15.040	5,381,976
2025-08-27	15.480	15.480	15.120	15.140	15.140	5,932,750
2025-08-26	15.400	15.490	15.380	15.450	15.450	5,656,344
2025-08-25	15.330	15.430	15.280	15.380	15.380	6,460,540
2025-08-22	15.400	15.450	15.160	15.330	15.330	6,057,855
2025-08-21	15.380	15.470	15.340	15.360	15.360	6,221,758
2025-08-20	15.510	15.590	15.300	15.380	15.380	5,886,650
2025-08-19	15.490	15.530	15.410	15.510	15.510	3,727,992
2025-08-18	15.580	15.610	15.450	15.480	15.480	5,080,651
2025-08-15	15.810	15.830	15.440	15.580	15.580	5,598,944
2025-08-14	15.880	15.940	15.760	15.800	15.800	2,293,292
2025-08-13	15.850	15.940	15.810	15.890	15.890	2,591,548
2025-08-12	15.830	15.960	15.800	15.900	15.900	2,764,665
2025-08-11	16.210	16.280	15.800	15.810	15.810	6,075,933
2025-08-08	16.290	16.350	16.140	16.210	16.210	2,846,270
2025-08-07	16.270	16.370	16.200	16.310	16.310	4,013,594
2025-08-06	16.020	16.350	16.020	16.270	16.270	4,739,072
2025-08-05	15.790	16.130	15.720	16.110	16.110	3,921,306
2025-08-04	15.810	15.950	15.730	15.850	15.850	2,544,500
2025-08-01	15.720	15.880	15.680	15.810	15.810	4,211,320
2025-07-31	15.990	15.990	15.630	15.720	15.720	5,468,346
2025-07-30	15.980	16.220	15.800	15.930	15.930	8,113,125
2025-07-29	16.790	16.790	16.200	16.690	16.690	8,322,822
2025-07-28	17.150	17.160	16.810	16.820	16.820	5,519,800
2025-07-25	17.340	17.460	17.080	17.120	17.120	4,173,676
2025-07-24	17.490	17.530	17.250	17.310	17.310	4,436,990
2025-07-23	17.600	17.680	17.500	17.500	17.500	3,179,369
2025-07-22	17.280	17.600	17.200	17.500	17.500	4,579,536
2025-07-21	17.120	17.250	17.070	17.170	17.170	2,510,394

← NewerPage 5 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.