Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.800	7.800	7.550	7.740	7.740	9,067,040
2024-01-22	8.310	8.450	7.780	7.850	7.850	8,048,800
2024-01-19	8.530	8.550	8.330	8.380	8.380	5,144,900
2024-01-18	8.590	8.720	8.270	8.530	8.530	9,211,800
2024-01-17	8.910	8.920	8.630	8.630	8.630	6,934,900
2024-01-16	8.900	9.140	8.810	8.920	8.920	13,128,369
2024-01-15	8.990	9.040	8.870	8.960	8.960	6,524,478
2024-01-12	9.070	9.310	9.020	9.030	9.030	8,992,100
2024-01-11	8.970	9.100	8.970	9.090	9.090	6,275,400
2024-01-10	9.130	9.190	8.960	8.970	8.970	6,499,327
2024-01-09	9.100	9.200	9.040	9.120	9.120	5,948,800
2024-01-08	9.180	9.300	9.030	9.060	9.060	7,350,240
2024-01-05	9.380	9.410	9.120	9.170	9.170	7,791,040
2024-01-04	9.450	9.510	9.270	9.350	9.350	7,858,026
2024-01-03	9.580	9.580	9.350	9.440	9.440	9,468,415
2024-01-02	9.620	9.720	9.550	9.610	9.610	10,117,618
2023-12-29	9.230	9.630	9.220	9.570	9.570	12,536,775
2023-12-28	9.060	9.380	8.950	9.320	9.320	13,264,600
2023-12-27	9.160	9.240	8.960	9.090	9.090	14,180,253
2023-12-26	9.510	9.510	9.130	9.200	9.200	14,913,770
2023-12-25	9.330	9.520	9.180	9.480	9.480	17,913,195
2023-12-22	9.700	9.850	9.250	9.330	9.330	31,581,542
2023-12-21	9.910	10.100	9.480	9.700	9.700	40,963,690
2023-12-20	10.400	11.210	10.200	10.200	10.200	37,465,881
2023-12-19	10.670	10.740	10.000	10.380	10.380	32,454,020
2023-12-18	10.680	11.180	10.500	10.850	10.850	45,887,794
2023-12-15	10.460	11.410	10.210	10.770	10.770	54,485,604
2023-12-14	10.300	10.670	10.230	10.580	10.580	44,822,807
2023-12-13	10.210	10.660	10.160	10.330	10.330	51,186,977
2023-12-12	10.300	10.440	9.990	10.350	10.350	51,833,791
2023-12-11	10.350	10.780	10.100	10.490	10.490	70,658,509
2023-12-08	9.900	10.890	9.900	10.890	10.890	94,331,988
2023-12-07	11.510	11.520	9.900	9.900	9.900	77,865,608
2023-12-06	9.370	10.470	9.290	10.470	10.470	38,600,179
2023-12-05	9.320	9.980	9.100	9.520	9.520	38,352,794
2023-12-04	9.280	9.540	9.090	9.260	9.260	22,013,882
2023-12-01	9.070	9.150	8.970	9.040	9.040	4,980,000
2023-11-30	9.130	9.160	8.970	9.090	9.090	4,953,400
2023-11-29	9.180	9.300	9.100	9.130	9.130	5,635,214
2023-11-28	9.000	9.240	8.940	9.190	9.190	8,543,857
2023-11-27	8.930	9.020	8.920	9.000	9.000	5,056,046
2023-11-24	9.050	9.060	8.940	8.970	8.970	3,002,346
2023-11-23	8.900	9.080	8.900	9.040	9.040	4,506,918
2023-11-22	8.940	9.020	8.920	8.920	8.920	3,692,764
2023-11-21	9.060	9.080	8.940	8.960	8.960	4,482,828
2023-11-20	9.020	9.050	8.900	9.050	9.050	5,687,263
2023-11-17	8.800	9.050	8.800	9.020	9.020	7,805,295
2023-11-16	8.780	8.940	8.780	8.820	8.820	4,835,914
2023-11-15	8.700	8.880	8.660	8.830	8.830	5,352,799
2023-11-14	8.690	8.700	8.610	8.670	8.670	3,131,400
2023-11-13	8.530	8.720	8.500	8.700	8.700	5,585,948
2023-11-10	8.580	8.580	8.440	8.530	8.530	2,817,637
2023-11-09	8.580	8.600	8.520	8.530	8.530	2,775,754
2023-11-08	8.600	8.610	8.520	8.600	8.600	3,150,227
2023-11-07	8.520	8.600	8.510	8.600	8.600	3,431,700
2023-11-06	8.500	8.610	8.490	8.540	8.540	3,516,577
2023-11-03	8.470	8.500	8.390	8.470	8.470	3,325,400
2023-11-02	8.360	8.500	8.340	8.410	8.410	4,504,848
2023-11-01	8.330	8.450	8.280	8.390	8.390	3,183,098
2023-10-31	8.380	8.420	8.280	8.310	8.310	3,407,927

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.