Anhui Quanchai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.340 | 6.450 | 6.280 | 6.380 | 6.380 | 2,537,402 |
| 2024-07-24 | 6.490 | 6.530 | 6.320 | 6.340 | 6.340 | 2,921,700 |
| 2024-07-23 | 6.650 | 6.650 | 6.480 | 6.490 | 6.490 | 2,000,210 |
| 2024-07-22 | 6.670 | 6.700 | 6.600 | 6.610 | 6.610 | 2,217,200 |
| 2024-07-19 | 6.580 | 6.720 | 6.580 | 6.670 | 6.670 | 2,018,700 |
| 2024-07-18 | 6.660 | 6.660 | 6.530 | 6.660 | 6.660 | 3,088,000 |
| 2024-07-17 | 6.720 | 6.760 | 6.670 | 6.700 | 6.700 | 2,346,500 |
| 2024-07-16 | 6.710 | 6.770 | 6.660 | 6.750 | 6.750 | 2,279,600 |
| 2024-07-15 | 6.860 | 6.890 | 6.710 | 6.740 | 6.740 | 2,895,600 |
| 2024-07-12 | 6.800 | 6.890 | 6.800 | 6.830 | 6.830 | 2,540,364 |
| 2024-07-11 | 6.680 | 6.840 | 6.660 | 6.820 | 6.820 | 4,757,077 |
| 2024-07-10 | 6.560 | 6.640 | 6.510 | 6.540 | 6.540 | 2,812,700 |
| 2024-07-09 | 6.390 | 6.570 | 6.260 | 6.550 | 6.550 | 3,970,305 |
| 2024-07-08 | 6.580 | 6.620 | 6.380 | 6.400 | 6.400 | 2,644,800 |
| 2024-07-05 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2024-07-04 | 6.760 | 6.810 | 6.580 | 6.580 | 6.580 | 2,704,071 |
| 2024-07-03 | 6.760 | 6.860 | 6.760 | 6.780 | 6.780 | 2,622,600 |
| 2024-07-02 | 6.770 | 6.850 | 6.750 | 6.780 | 6.780 | 3,724,541 |
| 2024-07-01 | 6.680 | 6.770 | 6.590 | 6.740 | 6.740 | 3,155,000 |
| 2024-06-28 | 6.610 | 6.880 | 6.550 | 6.710 | 6.710 | 5,144,900 |
| 2024-06-27 | 6.690 | 6.760 | 6.560 | 6.570 | 6.570 | 2,759,200 |
| 2024-06-26 | 6.530 | 6.730 | 6.440 | 6.700 | 6.700 | 3,260,800 |
| 2024-06-25 | 6.410 | 6.630 | 6.370 | 6.530 | 6.530 | 4,327,900 |
| 2024-06-24 | 6.760 | 6.760 | 6.370 | 6.390 | 6.390 | 5,112,100 |
| 2024-06-21 | 6.830 | 6.870 | 6.750 | 6.800 | 6.800 | 2,078,108 |
| 2024-06-20 | 7.000 | 7.050 | 6.810 | 6.830 | 6.830 | 2,946,800 |
| 2024-06-19 | 7.040 | 7.080 | 6.970 | 7.010 | 7.010 | 2,493,900 |
| 2024-06-18 | 6.880 | 7.040 | 6.800 | 7.030 | 7.030 | 3,124,700 |
| 2024-06-17 | 6.890 | 6.930 | 6.800 | 6.840 | 6.840 | 2,400,400 |
| 2024-06-14 | 6.940 | 6.960 | 6.820 | 6.910 | 6.910 | 2,287,110 |
| 2024-06-13 | 6.990 | 7.030 | 6.870 | 6.890 | 6.890 | 3,292,162 |
| 2024-06-12 | 6.890 | 7.040 | 6.870 | 6.990 | 6.990 | 3,054,300 |
| 2024-06-11 | 6.940 | 6.970 | 6.800 | 6.910 | 6.910 | 3,739,801 |
| 2024-06-07 | 6.800 | 6.970 | 6.770 | 6.960 | 6.960 | 6,440,500 |
| 2024-06-06 | 7.080 | 7.080 | 6.570 | 6.670 | 6.670 | 10,623,900 |
| 2024-06-05 | 7.100 | 7.170 | 7.030 | 7.040 | 7.040 | 3,382,226 |
| 2024-06-04 | 7.200 | 7.210 | 7.070 | 7.150 | 7.150 | 4,436,257 |
| 2024-06-03 | 7.490 | 7.490 | 7.160 | 7.230 | 7.230 | 4,984,901 |
| 2024-05-31 | 7.390 | 7.460 | 7.360 | 7.450 | 7.450 | 3,125,600 |
| 2024-05-30 | 7.420 | 7.540 | 7.380 | 7.390 | 7.390 | 3,772,900 |
| 2024-05-29 | 7.460 | 7.490 | 7.380 | 7.410 | 7.410 | 2,902,100 |
| 2024-05-28 | 7.500 | 7.520 | 7.400 | 7.430 | 7.430 | 2,857,300 |
| 2024-05-27 | 7.480 | 7.510 | 7.340 | 7.500 | 7.500 | 3,076,400 |
| 2024-05-24 | 7.470 | 7.530 | 7.410 | 7.420 | 7.420 | 2,966,800 |
| 2024-05-23 | 7.710 | 7.710 | 7.440 | 7.460 | 7.460 | 5,330,400 |
| 2024-05-22 | 7.690 | 7.740 | 7.670 | 7.690 | 7.690 | 2,939,600 |
| 2024-05-21 | 7.830 | 7.840 | 7.660 | 7.690 | 7.690 | 5,116,000 |
| 2024-05-20 | 7.830 | 7.910 | 7.800 | 7.870 | 7.870 | 4,603,200 |
| 2024-05-17 | 7.760 | 7.860 | 7.690 | 7.830 | 7.830 | 5,221,700 |
| 2024-05-16 | 7.750 | 7.850 | 7.710 | 7.730 | 7.730 | 4,700,700 |
| 2024-05-15 | 7.830 | 7.900 | 7.740 | 7.760 | 7.760 | 4,376,274 |
| 2024-05-14 | 7.770 | 7.910 | 7.770 | 7.830 | 7.830 | 3,790,500 |
| 2024-05-13 | 8.020 | 8.050 | 7.770 | 7.810 | 7.810 | 10,560,700 |
| 2024-05-10 | 7.980 | 8.350 | 7.860 | 8.080 | 8.080 | 13,882,801 |
| 2024-05-09 | 7.850 | 8.040 | 7.840 | 7.990 | 7.990 | 6,725,300 |
| 2024-05-08 | 7.920 | 7.950 | 7.810 | 7.830 | 7.830 | 6,011,000 |
| 2024-05-07 | 7.920 | 7.970 | 7.840 | 7.920 | 7.920 | 5,757,202 |
| 2024-05-06 | 7.810 | 7.930 | 7.810 | 7.930 | 7.930 | 5,928,782 |
| 2024-04-30 | 7.860 | 7.880 | 7.670 | 7.760 | 7.760 | 6,978,891 |
| 2024-04-29 | 7.700 | 7.900 | 7.680 | 7.880 | 7.880 | 6,669,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0800 CNY |
| 2022-06-24 | 0.1050 CNY |
| 2021-06-23 | 0.1000 CNY |
| 2020-07-16 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.