Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	17.560	17.720	17.470	17.640	17.640	3,079,617
2025-04-21	17.470	17.650	17.330	17.500	17.500	2,315,900
2025-04-18	17.370	17.560	17.250	17.480	17.480	2,203,300
2025-04-17	17.600	17.700	17.310	17.370	17.370	3,527,261
2025-04-16	17.610	17.980	17.550	17.730	17.730	4,472,549
2025-04-15	17.430	17.800	17.310	17.640	17.640	2,763,249
2025-04-14	17.290	17.550	17.140	17.430	17.430	3,184,673
2025-04-11	17.400	18.300	17.290	17.350	17.350	5,427,098
2025-04-10	17.390	17.390	17.140	17.270	17.270	2,960,006
2025-04-09	17.240	17.460	16.820	17.340	17.340	4,345,800
2025-04-08	16.630	17.420	16.630	17.250	17.250	7,848,961
2025-04-07	17.260	17.950	16.220	16.630	16.630	7,667,943
2025-04-03	17.350	17.520	17.060	17.490	17.490	3,644,272
2025-04-02	17.660	17.900	17.110	17.360	17.360	6,408,221
2025-04-01	17.370	17.710	17.200	17.650	17.650	4,995,131
2025-03-31	16.810	17.600	16.810	17.220	17.220	6,603,407
2025-03-28	16.570	16.910	16.520	16.890	16.890	3,613,400
2025-03-27	16.480	16.680	16.380	16.640	16.640	3,925,934
2025-03-26	16.180	16.660	16.060	16.490	16.490	4,135,266
2025-03-25	16.080	16.430	15.870	16.240	16.240	4,421,666
2025-03-24	16.300	16.410	15.930	16.150	16.150	4,373,000
2025-03-21	16.090	16.360	16.060	16.290	16.290	3,814,321
2025-03-20	16.160	16.450	16.000	16.130	16.130	4,208,201
2025-03-19	15.780	16.200	15.640	16.170	16.170	6,833,056
2025-03-18	15.920	15.980	15.750	15.780	15.780	4,341,593
2025-03-17	16.130	16.220	15.860	15.970	15.970	4,781,018
2025-03-14	16.680	16.800	16.120	16.150	16.150	8,215,806
2025-03-13	15.970	16.700	15.910	16.700	16.700	8,215,457
2025-03-12	15.810	16.030	15.580	16.000	16.000	6,376,389
2025-03-11	16.080	16.080	15.690	15.780	15.780	7,503,891
2025-03-10	16.130	16.160	15.910	16.080	16.080	3,703,091
2025-03-07	16.400	16.430	16.100	16.170	16.170	4,371,762
2025-03-06	17.200	17.250	16.340	16.470	16.470	8,431,550
2025-03-05	17.300	17.410	17.190	17.270	17.270	2,613,576
2025-03-04	17.100	17.590	17.100	17.280	17.280	5,008,940
2025-03-03	17.720	17.820	17.030	17.190	17.190	6,853,833
2025-02-28	17.730	17.870	17.430	17.710	17.710	7,966,514
2025-02-27	17.310	17.910	17.310	17.720	17.720	4,930,350
2025-02-26	17.150	17.670	17.110	17.470	17.470	7,425,515
2025-02-25	17.170	17.490	17.030	17.170	17.170	8,121,619
2025-02-24	17.140	17.340	16.980	17.190	17.190	13,590,038
2025-02-21	17.230	17.300	16.980	17.170	17.170	6,693,090
2025-02-20	17.220	17.360	16.950	17.220	17.220	6,548,200
2025-02-19	17.140	17.350	16.940	17.230	17.230	12,662,143
2025-02-18	16.570	17.180	16.480	17.180	17.180	9,812,748
2025-02-17	16.060	16.760	15.630	16.650	16.650	14,468,810
2025-02-14	15.380	16.180	15.350	16.180	16.180	12,079,722
2025-02-13	15.280	15.640	15.040	15.420	15.420	15,966,233
2025-02-12	15.230	15.390	14.870	15.320	15.320	15,782,735
2025-02-11	15.280	15.460	15.150	15.160	15.160	9,554,518
2025-02-10	15.400	15.570	15.180	15.240	15.240	7,397,532
2025-02-07	15.630	15.670	15.350	15.460	15.460	6,108,902
2025-02-06	15.760	15.830	15.510	15.630	15.630	4,330,401
2025-02-05	16.040	16.060	15.650	15.780	15.780	3,936,100
2025-01-27	15.730	16.230	15.670	16.040	16.040	8,505,212
2025-01-24	16.110	16.250	15.650	15.740	15.740	5,917,421
2025-01-23	16.000	16.240	15.900	16.140	16.140	4,440,422
2025-01-22	15.810	16.100	15.560	15.930	15.930	8,131,564
2025-01-21	16.250	16.350	15.710	15.880	15.880	5,958,460
2025-01-20	16.260	16.490	16.080	16.320	16.320	4,995,798

← NewerPage 7 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.