Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.480	8.500	8.330	8.380	8.380	6,640,248
2023-10-27	8.470	8.550	8.380	8.520	8.520	4,765,700
2023-10-26	8.390	8.470	8.190	8.460	8.460	4,542,401
2023-10-25	8.090	8.360	8.010	8.320	8.320	6,008,533
2023-10-24	7.710	8.020	7.710	7.990	7.990	4,700,548
2023-10-23	8.100	8.130	7.700	7.720	7.720	6,207,500
2023-10-20	8.120	8.290	8.100	8.140	8.140	3,982,490
2023-10-19	8.250	8.250	8.110	8.130	8.130	3,926,674
2023-10-18	8.330	8.400	8.240	8.270	8.270	4,248,039
2023-10-17	8.440	8.480	8.320	8.370	8.370	3,740,111
2023-10-16	8.450	8.520	8.420	8.430	8.430	3,731,200
2023-10-13	8.490	8.520	8.430	8.430	8.430	2,500,405
2023-10-12	8.410	8.520	8.360	8.490	8.490	3,274,200
2023-10-11	8.480	8.500	8.350	8.390	8.390	3,338,717
2023-10-10	8.530	8.540	8.390	8.470	8.470	3,178,975
2023-10-09	8.540	8.580	8.490	8.530	8.530	2,942,400
2023-09-28	8.450	8.560	8.450	8.540	8.540	2,514,510
2023-09-27	8.490	8.540	8.420	8.430	8.430	2,587,900
2023-09-26	8.510	8.550	8.460	8.460	8.460	2,360,300
2023-09-25	8.510	8.570	8.480	8.540	8.540	2,670,888
2023-09-22	8.360	8.510	8.310	8.500	8.500	2,360,100
2023-09-21	8.470	8.480	8.310	8.350	8.350	3,146,625
2023-09-20	8.510	8.540	8.430	8.450	8.450	2,884,487
2023-09-19	8.620	8.630	8.490	8.510	8.510	3,404,400
2023-09-18	8.480	8.620	8.380	8.600	8.600	5,360,212
2023-09-15	8.480	8.500	8.420	8.430	8.430	1,912,978
2023-09-14	8.570	8.570	8.410	8.450	8.450	3,011,500
2023-09-13	8.730	8.730	8.500	8.560	8.560	3,371,200
2023-09-12	8.620	8.710	8.570	8.700	8.700	3,630,066
2023-09-11	8.570	8.640	8.450	8.620	8.620	3,782,700
2023-09-08	8.480	8.530	8.430	8.470	8.470	2,403,800
2023-09-07	8.620	8.620	8.480	8.490	8.490	2,388,500
2023-09-06	8.610	8.640	8.530	8.620	8.620	2,070,400
2023-09-05	8.630	8.630	8.570	8.580	8.580	2,072,628
2023-09-04	8.520	8.620	8.500	8.620	8.620	2,735,301
2023-09-01	8.520	8.550	8.450	8.520	8.520	3,335,314
2023-08-31	8.580	8.600	8.460	8.470	8.470	2,240,701
2023-08-30	8.520	8.650	8.520	8.550	8.550	3,017,900
2023-08-29	8.330	8.550	8.320	8.500	8.500	3,619,101
2023-08-28	8.600	8.700	8.350	8.360	8.360	6,364,367
2023-08-25	8.280	8.380	8.160	8.200	8.200	2,764,100
2023-08-24	8.350	8.410	8.250	8.320	8.320	2,188,800
2023-08-23	8.450	8.470	8.340	8.350	8.350	1,911,201
2023-08-22	8.470	8.560	8.330	8.460	8.460	3,799,000
2023-08-21	8.540	8.620	8.450	8.480	8.480	3,082,400
2023-08-18	8.580	8.640	8.530	8.540	8.540	3,096,685
2023-08-17	8.370	8.600	8.320	8.580	8.580	4,192,201
2023-08-16	8.420	8.510	8.380	8.390	8.390	2,321,700
2023-08-15	8.530	8.580	8.400	8.470	8.470	2,935,800
2023-08-14	8.480	8.540	8.390	8.520	8.520	3,911,595
2023-08-11	8.760	8.760	8.500	8.500	8.500	4,623,001
2023-08-10	8.600	8.840	8.600	8.720	8.720	4,855,600
2023-08-09	8.950	8.950	8.640	8.670	8.670	8,420,200
2023-08-08	8.860	9.080	8.790	8.960	8.960	6,502,754
2023-08-07	8.920	8.990	8.860	8.890	8.890	2,811,700
2023-08-04	9.020	9.050	8.930	8.960	8.960	4,347,129
2023-08-03	9.070	9.080	8.970	9.020	9.020	3,428,100
2023-08-02	9.000	9.150	9.000	9.100	9.100	3,957,330
2023-08-01	9.050	9.060	8.980	9.050	9.050	3,089,700
2023-07-31	9.040	9.110	8.990	9.050	9.050	4,485,017

← NewerPage 13 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.