Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.910	9.020	8.820	8.980	8.980	4,496,047
2023-07-27	8.940	9.070	8.900	8.960	8.960	5,618,482
2023-07-26	9.080	9.080	8.840	8.880	8.880	5,221,217
2023-07-25	8.900	9.070	8.860	9.050	9.050	3,705,626
2023-07-24	8.920	8.960	8.820	8.850	8.850	3,517,500
2023-07-21	8.950	9.000	8.860	8.920	8.920	3,813,847
2023-07-20	9.090	9.130	8.950	8.980	8.980	3,458,300
2023-07-19	9.140	9.170	9.030	9.090	9.090	3,628,228
2023-07-18	8.980	9.180	8.900	9.150	9.150	4,916,503
2023-07-17	8.910	9.030	8.900	9.010	9.010	3,995,267
2023-07-14	9.060	9.140	8.940	8.980	8.980	4,515,639
2023-07-13	9.080	9.170	8.990	9.070	9.070	7,003,787
2023-07-12	9.220	9.290	9.030	9.090	9.090	10,323,262
2023-07-11	9.190	9.300	9.080	9.250	9.250	11,208,951
2023-07-10	9.050	9.130	8.980	9.050	9.050	5,253,404
2023-07-07	8.970	9.050	8.930	9.010	9.010	4,688,948
2023-07-06	8.920	9.000	8.880	8.950	8.950	3,873,660
2023-07-05	9.060	9.060	8.940	8.960	8.960	4,579,379
2023-07-04	8.950	9.050	8.910	9.020	9.020	6,952,648
2023-07-03	8.980	9.020	8.900	8.940	8.940	6,736,565
2023-06-30	8.900	9.030	8.900	8.960	8.960	5,842,356
2023-06-29	8.780	9.100	8.770	8.980	8.980	12,450,197
2023-06-28	8.820	8.860	8.720	8.810	8.810	11,666,654
2023-06-27	8.370	9.000	8.350	8.900	8.900	19,025,475
2023-06-26	8.480	8.590	8.370	8.370	8.370	3,958,428
2023-06-21	8.420	8.580	8.420	8.480	8.480	3,575,839
2023-06-20	8.520	8.540	8.420	8.500	8.420	1,961,000
2023-06-19	8.560	8.590	8.500	8.540	8.460	2,333,799
2023-06-16	8.590	8.620	8.550	8.560	8.479	2,935,611
2023-06-15	8.500	8.580	8.470	8.560	8.479	2,624,960
2023-06-14	8.510	8.550	8.470	8.500	8.420	2,529,685
2023-06-13	8.450	8.590	8.440	8.510	8.430	3,405,499
2023-06-12	8.250	8.550	8.200	8.490	8.410	4,182,863
2023-06-09	8.250	8.350	8.220	8.250	8.172	1,899,116
2023-06-08	8.210	8.320	8.190	8.250	8.172	2,172,916
2023-06-07	8.300	8.340	8.190	8.210	8.133	2,510,600
2023-06-06	8.500	8.550	8.310	8.340	8.262	2,439,484
2023-06-05	8.450	8.550	8.380	8.520	8.440	2,359,828
2023-06-02	8.390	8.450	8.390	8.450	8.371	1,471,318
2023-06-01	8.280	8.430	8.260	8.400	8.321	1,830,300
2023-05-31	8.430	8.460	8.310	8.330	8.252	2,287,500
2023-05-30	8.470	8.540	8.360	8.420	8.341	2,517,012
2023-05-29	8.650	8.680	8.460	8.470	8.390	2,086,761
2023-05-26	8.610	8.660	8.410	8.630	8.549	2,614,201
2023-05-25	8.670	8.670	8.510	8.620	8.539	1,998,600
2023-05-24	8.640	8.660	8.580	8.610	8.529	1,472,501
2023-05-23	8.720	8.740	8.630	8.640	8.559	2,005,258
2023-05-22	8.690	8.740	8.620	8.730	8.648	2,321,740
2023-05-19	8.680	8.700	8.580	8.700	8.618	2,034,200
2023-05-18	8.710	8.720	8.650	8.680	8.598	1,768,516
2023-05-17	8.670	8.700	8.600	8.700	8.618	2,260,224
2023-05-16	8.670	8.680	8.620	8.650	8.569	1,382,300
2023-05-15	8.690	8.690	8.560	8.670	8.588	1,737,725
2023-05-12	8.660	8.700	8.600	8.610	8.529	1,374,613
2023-05-11	8.680	8.680	8.590	8.650	8.569	1,958,715
2023-05-10	8.600	8.680	8.520	8.660	8.579	2,685,565
2023-05-09	8.660	8.660	8.500	8.520	8.440	2,470,892
2023-05-08	8.620	8.690	8.600	8.650	8.569	2,171,099
2023-05-05	8.740	8.750	8.530	8.630	8.549	2,328,589
2023-05-04	8.410	8.730	8.400	8.720	8.638	5,320,645

← NewerPage 14 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.