Anhui Quanchai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.540 | 7.660 | 7.490 | 7.650 | 7.650 | 5,784,501 |
| 2024-04-25 | 7.500 | 7.560 | 7.400 | 7.540 | 7.540 | 5,061,411 |
| 2024-04-24 | 7.350 | 7.470 | 7.350 | 7.460 | 7.460 | 5,177,501 |
| 2024-04-23 | 7.300 | 7.420 | 7.270 | 7.330 | 7.330 | 3,885,700 |
| 2024-04-22 | 7.410 | 7.450 | 7.180 | 7.330 | 7.330 | 4,782,014 |
| 2024-04-19 | 7.400 | 7.580 | 7.350 | 7.410 | 7.410 | 5,901,300 |
| 2024-04-18 | 7.560 | 7.580 | 7.400 | 7.440 | 7.440 | 7,585,804 |
| 2024-04-17 | 7.070 | 7.530 | 7.030 | 7.530 | 7.530 | 12,637,375 |
| 2024-04-16 | 7.650 | 7.650 | 6.910 | 6.910 | 6.910 | 15,653,314 |
| 2024-04-15 | 8.060 | 8.060 | 7.480 | 7.680 | 7.680 | 11,668,744 |
| 2024-04-12 | 8.050 | 8.280 | 8.000 | 8.050 | 8.050 | 8,690,900 |
| 2024-04-11 | 7.840 | 8.150 | 7.780 | 8.040 | 8.040 | 7,913,500 |
| 2024-04-10 | 8.120 | 8.130 | 7.850 | 7.930 | 7.930 | 7,180,001 |
| 2024-04-09 | 8.000 | 8.160 | 7.980 | 8.150 | 8.150 | 6,092,140 |
| 2024-04-08 | 8.100 | 8.180 | 8.000 | 8.010 | 8.010 | 6,756,649 |
| 2024-04-03 | 8.320 | 8.390 | 8.100 | 8.190 | 8.190 | 8,026,738 |
| 2024-04-02 | 8.500 | 8.570 | 8.310 | 8.410 | 8.410 | 11,490,136 |
| 2024-04-01 | 8.110 | 8.360 | 8.100 | 8.360 | 8.360 | 12,615,262 |
| 2024-03-29 | 7.950 | 8.190 | 7.890 | 8.120 | 8.120 | 7,907,500 |
| 2024-03-28 | 7.600 | 8.030 | 7.600 | 7.920 | 7.920 | 11,675,250 |
| 2024-03-27 | 8.160 | 8.170 | 7.680 | 7.700 | 7.700 | 13,671,900 |
| 2024-03-26 | 8.220 | 8.310 | 7.990 | 8.040 | 8.040 | 19,276,549 |
| 2024-03-25 | 8.620 | 8.750 | 8.300 | 8.320 | 8.320 | 25,237,476 |
| 2024-03-22 | 8.760 | 9.200 | 8.510 | 8.760 | 8.760 | 39,781,509 |
| 2024-03-21 | 8.330 | 9.200 | 8.310 | 8.920 | 8.920 | 52,559,779 |
| 2024-03-20 | 8.230 | 8.460 | 8.230 | 8.360 | 8.360 | 14,161,505 |
| 2024-03-19 | 8.270 | 8.400 | 8.180 | 8.250 | 8.250 | 14,691,607 |
| 2024-03-18 | 8.100 | 8.230 | 8.090 | 8.220 | 8.220 | 13,468,385 |
| 2024-03-15 | 8.000 | 8.070 | 7.910 | 8.070 | 8.070 | 8,214,677 |
| 2024-03-14 | 8.080 | 8.170 | 7.850 | 7.980 | 7.980 | 11,365,994 |
| 2024-03-13 | 8.210 | 8.210 | 8.030 | 8.080 | 8.080 | 12,477,650 |
| 2024-03-12 | 8.080 | 8.280 | 8.020 | 8.190 | 8.190 | 17,474,777 |
| 2024-03-11 | 8.000 | 8.070 | 7.910 | 8.070 | 8.070 | 12,714,273 |
| 2024-03-08 | 8.010 | 8.090 | 7.860 | 7.990 | 7.990 | 16,108,899 |
| 2024-03-07 | 8.210 | 8.300 | 8.000 | 8.050 | 8.050 | 22,211,484 |
| 2024-03-06 | 8.380 | 8.550 | 8.080 | 8.220 | 8.220 | 28,148,776 |
| 2024-03-05 | 8.380 | 8.690 | 8.300 | 8.370 | 8.370 | 42,797,134 |
| 2024-03-04 | 8.710 | 9.440 | 7.990 | 9.030 | 9.030 | 64,236,564 |
| 2024-03-01 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 5,000,400 |
| 2024-02-29 | 7.010 | 7.800 | 6.930 | 7.800 | 7.800 | 15,707,504 |
| 2024-02-28 | 7.640 | 7.880 | 7.060 | 7.090 | 7.090 | 20,155,235 |
| 2024-02-27 | 7.480 | 7.710 | 7.450 | 7.610 | 7.610 | 11,770,610 |
| 2024-02-26 | 7.330 | 7.700 | 7.290 | 7.520 | 7.520 | 13,143,973 |
| 2024-02-23 | 7.040 | 7.310 | 7.000 | 7.270 | 7.270 | 10,885,901 |
| 2024-02-22 | 6.730 | 7.030 | 6.730 | 7.020 | 7.020 | 12,640,706 |
| 2024-02-21 | 6.560 | 6.970 | 6.520 | 6.760 | 6.760 | 13,444,385 |
| 2024-02-20 | 6.560 | 6.640 | 6.390 | 6.630 | 6.630 | 10,064,113 |
| 2024-02-19 | 6.400 | 6.630 | 6.310 | 6.580 | 6.580 | 16,879,484 |
| 2024-02-08 | 5.880 | 6.310 | 5.700 | 6.310 | 6.310 | 21,548,180 |
| 2024-02-07 | 6.020 | 6.030 | 5.640 | 5.740 | 5.740 | 22,880,912 |
| 2024-02-06 | 5.550 | 6.230 | 5.450 | 6.020 | 6.020 | 21,151,553 |
| 2024-02-05 | 6.670 | 6.670 | 6.050 | 6.050 | 6.050 | 13,492,923 |
| 2024-02-02 | 7.170 | 7.320 | 6.480 | 6.720 | 6.720 | 11,813,823 |
| 2024-02-01 | 7.420 | 7.470 | 7.000 | 7.150 | 7.150 | 12,761,819 |
| 2024-01-31 | 7.860 | 7.960 | 7.420 | 7.480 | 7.480 | 8,916,291 |
| 2024-01-30 | 8.060 | 8.210 | 7.860 | 7.890 | 7.890 | 5,396,400 |
| 2024-01-29 | 8.520 | 8.520 | 8.060 | 8.100 | 8.100 | 7,714,800 |
| 2024-01-26 | 8.330 | 8.630 | 8.250 | 8.460 | 8.460 | 8,231,901 |
| 2024-01-25 | 7.950 | 8.350 | 7.900 | 8.330 | 8.330 | 8,035,010 |
| 2024-01-24 | 7.750 | 8.010 | 7.640 | 7.950 | 7.950 | 8,890,000 |
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.