Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	16.380	16.380	15.910	16.130	16.130	8,371,815
2025-01-16	16.420	16.770	16.230	16.380	16.380	4,531,300
2025-01-15	16.780	17.220	16.360	16.400	16.400	6,527,201
2025-01-14	16.190	16.800	16.130	16.800	16.800	5,016,000
2025-01-13	16.660	16.690	16.110	16.210	16.210	5,058,645
2025-01-10	16.660	16.850	16.380	16.660	16.660	6,024,706
2025-01-09	16.580	16.720	16.320	16.660	16.660	5,726,220
2025-01-08	16.080	16.760	16.070	16.730	16.730	7,768,049
2025-01-07	16.440	16.660	16.010	16.160	16.160	9,328,535
2025-01-06	16.620	16.890	16.260	16.400	16.400	9,166,900
2025-01-03	16.770	17.000	15.880	16.750	16.750	16,180,110
2025-01-02	18.500	18.500	16.390	16.550	16.550	20,533,472
2024-12-31	17.220	17.700	17.040	17.650	17.650	6,935,869
2024-12-30	16.880	17.490	16.880	17.190	17.190	6,357,064
2024-12-27	16.530	17.050	16.530	16.930	16.930	7,559,100
2024-12-26	16.550	16.880	16.460	16.640	16.640	6,370,755
2024-12-25	16.270	16.810	16.150	16.650	16.650	5,891,743
2024-12-24	16.050	16.350	15.910	16.280	16.280	5,022,364
2024-12-23	15.690	16.390	15.670	16.100	16.100	8,495,648
2024-12-20	15.580	15.950	15.520	15.760	15.760	8,148,189
2024-12-19	15.800	15.900	15.560	15.600	15.600	3,889,312
2024-12-18	16.100	16.300	15.830	15.870	15.870	5,649,227
2024-12-17	15.900	16.340	15.770	16.000	16.000	12,289,046
2024-12-16	15.020	16.120	15.020	15.790	15.790	13,201,728
2024-12-13	14.960	15.180	14.830	15.180	15.180	9,192,909
2024-12-12	15.020	15.090	14.820	14.960	14.960	6,933,300
2024-12-11	15.180	15.300	14.990	15.020	15.020	4,767,500
2024-12-10	15.570	15.650	15.130	15.180	15.180	5,895,801
2024-12-09	15.120	15.580	15.050	15.400	15.400	4,500,500
2024-12-06	15.190	15.430	15.070	15.180	15.180	4,097,184
2024-12-05	15.540	15.650	15.110	15.210	15.210	5,706,101
2024-12-04	14.800	15.700	14.720	15.540	15.540	8,640,201
2024-12-03	14.380	14.860	14.320	14.850	14.850	7,710,619
2024-12-02	14.690	14.750	14.210	14.420	14.420	7,204,302
2024-11-29	14.420	14.760	14.420	14.690	14.690	4,288,298
2024-11-28	14.310	14.590	14.190	14.400	14.400	3,555,800
2024-11-27	14.300	14.320	13.960	14.300	14.300	4,343,200
2024-11-26	14.500	14.770	14.260	14.300	14.300	4,603,926
2024-11-25	14.400	14.740	14.360	14.500	14.500	4,447,938
2024-11-22	14.430	14.790	14.340	14.410	14.410	4,911,692
2024-11-21	14.560	14.610	14.340	14.530	14.530	3,751,009
2024-11-20	14.640	14.700	14.310	14.590	14.590	6,679,221
2024-11-19	14.770	14.950	14.500	14.700	14.700	8,181,664
2024-11-18	14.730	14.950	14.370	14.850	14.850	14,186,693
2024-11-15	13.780	14.850	13.760	14.720	14.720	16,027,700
2024-11-14	13.810	14.020	13.630	13.810	13.810	6,026,825
2024-11-13	13.650	13.990	13.590	13.800	13.800	6,118,869
2024-11-12	13.780	13.940	13.510	13.620	13.620	4,668,300
2024-11-11	13.800	13.850	13.660	13.710	13.710	4,770,948
2024-11-08	14.450	14.460	13.740	13.860	13.860	10,006,204
2024-11-07	14.010	14.480	13.960	14.310	14.310	7,910,976
2024-11-06	14.000	14.340	13.950	14.050	14.050	5,831,102
2024-11-05	14.000	14.100	13.710	14.060	14.060	5,724,261
2024-11-04	13.990	14.200	13.710	14.100	14.100	6,218,903
2024-11-01	13.550	14.070	13.410	13.850	13.850	6,447,006
2024-10-31	13.780	13.900	13.500	13.590	13.590	3,736,300
2024-10-30	13.860	13.910	13.600	13.840	13.840	4,123,300
2024-10-29	14.250	14.270	13.830	13.870	13.870	6,656,400
2024-10-28	14.300	14.350	14.020	14.290	14.290	2,911,713
2024-10-25	14.540	14.590	14.070	14.300	14.300	5,536,322

← NewerPage 8 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.