Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.600	14.720	14.480	14.550	14.550	2,224,000
2024-10-23	14.640	14.860	14.540	14.660	14.660	3,760,200
2024-10-22	14.550	14.710	14.280	14.640	14.640	5,193,616
2024-10-21	14.790	14.930	14.360	14.510	14.510	8,337,234
2024-10-18	14.810	15.030	14.600	14.790	14.790	5,774,996
2024-10-17	14.990	15.050	14.710	14.760	14.760	4,099,400
2024-10-16	14.720	15.090	14.660	14.940	14.940	3,763,300
2024-10-15	15.050	15.120	14.680	14.730	14.730	7,911,217
2024-10-14	14.750	15.680	14.610	15.090	15.090	10,432,667
2024-10-11	14.990	15.410	14.600	14.710	14.710	8,291,962
2024-10-10	14.530	15.600	14.530	14.900	14.900	8,877,954
2024-10-09	16.020	16.050	14.510	14.530	14.530	10,503,409
2024-10-08	18.040	18.040	15.720	16.050	16.050	14,405,065
2024-09-30	15.570	16.570	15.390	16.400	16.400	8,682,016
2024-09-27	15.430	15.480	15.090	15.340	15.340	2,711,500
2024-09-26	15.050	15.350	14.810	15.300	15.300	3,931,111
2024-09-25	15.540	15.850	15.060	15.090	15.090	5,798,858
2024-09-24	14.850	15.530	14.630	15.510	15.510	4,886,110
2024-09-23	14.390	14.900	14.310	14.820	14.820	3,944,200
2024-09-20	14.360	14.480	14.220	14.390	14.390	2,592,900
2024-09-19	14.550	14.600	14.180	14.350	14.350	4,418,800
2024-09-18	14.890	14.910	14.500	14.550	14.550	3,211,200
2024-09-13	15.200	15.380	14.760	14.790	14.790	3,521,300
2024-09-12	14.760	15.230	14.590	15.150	15.150	4,566,054
2024-09-11	15.270	15.330	14.650	14.830	14.830	6,300,849
2024-09-10	15.140	15.420	14.700	15.420	15.420	5,964,500
2024-09-09	15.850	16.040	15.040	15.070	15.070	5,206,000
2024-09-06	16.000	16.250	15.760	16.030	16.030	4,345,300
2024-09-05	16.060	16.140	15.520	16.040	16.040	4,492,601
2024-09-04	15.180	16.010	15.060	15.990	15.990	7,074,350
2024-09-03	15.770	15.990	14.850	15.620	15.620	7,465,305
2024-09-02	14.940	15.920	14.740	15.900	15.900	7,912,377
2024-08-30	15.020	15.140	14.590	15.080	15.080	7,624,101
2024-08-29	15.490	15.490	14.900	15.040	15.040	5,515,100
2024-08-28	15.080	15.470	15.050	15.370	15.370	3,429,200
2024-08-27	15.500	15.650	14.950	15.180	15.180	5,068,780
2024-08-26	15.500	15.660	15.170	15.590	15.590	5,120,269
2024-08-23	15.290	15.580	15.080	15.550	15.550	4,184,400
2024-08-22	15.130	15.670	15.110	15.300	15.300	4,320,310
2024-08-21	15.200	15.210	15.020	15.180	15.180	2,569,300
2024-08-20	15.200	15.290	15.010	15.160	15.160	2,160,258
2024-08-19	15.110	15.270	14.980	15.180	15.180	2,649,424
2024-08-16	15.250	15.310	15.010	15.050	15.050	3,343,730
2024-08-15	15.500	15.510	15.150	15.250	15.250	4,624,578
2024-08-14	15.190	15.420	15.110	15.350	15.350	2,992,300
2024-08-13	15.160	15.490	14.900	15.340	15.340	5,259,552
2024-08-12	14.800	15.080	14.630	14.990	14.990	3,909,101
2024-08-09	14.890	14.980	14.620	14.660	14.660	2,827,100
2024-08-08	14.710	15.000	14.560	14.800	14.800	5,456,200
2024-08-07	14.510	14.750	14.480	14.610	14.610	4,679,400
2024-08-06	15.660	15.730	14.350	14.660	14.660	15,233,801
2024-08-05	15.800	16.100	15.550	15.590	15.590	7,121,371
2024-08-02	15.500	15.990	15.320	15.940	15.940	8,887,228
2024-08-01	15.160	15.980	14.940	15.600	15.600	12,970,890
2024-07-31	14.750	15.360	14.320	15.260	15.260	10,779,842
2024-07-30	14.460	14.970	14.090	14.910	14.910	8,749,724
2024-07-29	13.850	14.620	13.730	14.510	14.510	8,912,919
2024-07-26	13.750	13.980	13.320	13.950	13.950	6,469,113
2024-07-25	13.480	13.850	13.420	13.750	13.750	8,804,200
2024-07-24	13.150	13.620	13.060	13.540	13.540	6,283,500

← NewerPage 9 of 21 · 1,215 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.