Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.120	17.250	17.070	17.170	17.170	2,510,394
2025-07-18	17.010	17.190	17.000	17.150	17.150	2,752,469
2025-07-17	17.030	17.150	16.950	17.020	17.020	2,659,796
2025-07-16	16.850	17.100	16.850	17.080	17.080	2,949,108
2025-07-15	17.070	17.130	16.840	16.850	16.850	3,227,452
2025-07-14	17.130	17.290	17.040	17.070	17.070	3,266,800
2025-07-11	17.290	17.540	17.100	17.120	17.120	4,991,574
2025-07-10	17.330	17.430	17.160	17.400	17.400	4,447,086
2025-07-09	17.000	17.440	16.950	17.340	17.340	6,405,055
2025-07-08	16.980	17.050	16.880	17.010	17.010	4,493,232
2025-07-07	16.960	17.050	16.780	16.990	16.990	4,171,493
2025-07-04	16.750	17.020	16.730	16.950	16.950	5,957,061
2025-07-03	16.880	16.900	16.600	16.790	16.790	5,760,670
2025-07-02	17.080	17.140	16.900	16.910	16.910	5,080,725
2025-07-01	16.990	17.100	16.910	17.050	17.050	5,805,455
2025-06-30	17.030	17.130	16.940	16.980	16.980	5,644,104
2025-06-27	17.540	17.580	16.890	17.100	17.100	10,958,908
2025-06-26	17.850	17.870	17.500	17.520	17.520	5,297,779
2025-06-25	17.990	18.120	17.720	17.840	17.840	4,272,001
2025-06-24	18.540	18.540	17.940	18.000	18.000	4,232,700
2025-06-23	18.390	18.530	18.150	18.470	18.470	4,459,026
2025-06-20	18.120	18.580	18.000	18.450	18.450	3,779,595
2025-06-19	17.920	18.140	17.820	18.110	18.110	2,839,806
2025-06-18	17.800	17.920	17.740	17.870	17.870	1,825,660
2025-06-17	17.650	17.990	17.530	17.800	17.800	3,916,946
2025-06-16	17.620	17.740	17.460	17.660	17.660	3,105,853
2025-06-13	17.430	17.690	17.400	17.620	17.620	2,987,908
2025-06-12	17.580	17.790	17.300	17.410	17.410	3,237,936
2025-06-11	17.510	17.680	17.370	17.550	17.550	2,525,545
2025-06-10	17.420	17.730	17.420	17.530	17.530	3,032,672
2025-06-09	17.730	17.740	17.440	17.570	17.570	3,343,377
2025-06-06	17.850	17.960	17.700	17.730	17.730	1,632,355
2025-06-05	17.790	18.030	17.770	17.860	17.860	2,376,224
2025-06-04	17.680	17.980	17.600	17.790	17.790	4,005,599
2025-06-03	18.010	18.080	17.410	17.620	17.620	5,441,060
2025-05-30	17.750	18.170	17.700	18.100	18.100	5,010,171
2025-05-29	17.580	17.690	17.410	17.640	17.640	3,109,932
2025-05-28	17.340	17.620	17.120	17.610	17.610	3,736,652
2025-05-27	17.570	17.710	17.280	17.300	17.300	3,066,224
2025-05-26	17.800	17.890	17.520	17.550	17.550	2,374,267
2025-05-23	18.050	18.060	17.720	17.730	17.730	2,554,454
2025-05-22	17.850	18.120	17.850	18.080	18.080	2,569,002
2025-05-21	17.750	18.000	17.700	17.890	17.890	2,197,053
2025-05-20	17.650	17.920	17.560	17.780	17.780	3,380,757
2025-05-19	17.200	17.670	17.180	17.560	17.560	5,497,562
2025-05-16	17.350	17.450	17.070	17.160	17.160	2,423,500
2025-05-15	17.180	17.410	17.180	17.370	17.370	2,713,230
2025-05-14	17.410	17.510	17.160	17.270	17.270	3,966,618
2025-05-13	17.300	17.480	17.180	17.450	17.450	2,419,600
2025-05-12	17.490	17.750	17.280	17.290	17.290	3,878,931
2025-05-09	17.100	17.550	17.100	17.450	17.450	3,134,378
2025-05-08	17.290	17.290	17.060	17.210	17.210	3,167,213
2025-05-07	17.010	17.340	16.970	17.240	17.240	3,888,101
2025-05-06	17.420	17.420	16.860	17.010	17.010	6,046,457
2025-04-30	17.510	17.700	17.300	17.310	17.310	2,311,434
2025-04-29	17.580	18.080	17.490	17.570	17.570	3,179,544
2025-04-28	17.200	17.890	17.200	17.600	17.600	4,030,700
2025-04-25	17.600	17.740	17.280	17.450	17.450	2,228,708
2025-04-24	17.570	17.700	17.440	17.600	17.600	2,369,073
2025-04-23	17.560	17.750	17.400	17.570	17.570	2,427,356

← NewerPage 6 of 21 · 1,213 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.