Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.350	8.470	8.310	8.460	8.380	2,340,901
2023-04-27	8.320	8.340	8.230	8.300	8.222	1,998,101
2023-04-26	8.160	8.330	8.160	8.280	8.202	2,097,111
2023-04-25	8.390	8.440	8.140	8.190	8.113	2,980,801
2023-04-24	8.390	8.450	8.280	8.380	8.301	1,988,803
2023-04-21	8.520	8.540	8.370	8.370	8.291	3,378,524
2023-04-20	8.600	8.610	8.440	8.520	8.440	3,178,492
2023-04-19	8.760	8.780	8.580	8.610	8.529	4,362,032
2023-04-18	8.840	8.840	8.750	8.780	8.697	2,336,800
2023-04-17	8.820	8.870	8.760	8.850	8.767	2,880,640
2023-04-14	8.720	8.790	8.710	8.770	8.688	2,313,901
2023-04-13	8.730	8.820	8.690	8.700	8.618	3,092,023
2023-04-12	8.750	8.760	8.720	8.740	8.658	2,176,800
2023-04-11	8.760	8.780	8.700	8.720	8.638	2,351,900
2023-04-10	8.860	8.880	8.750	8.760	8.678	3,529,289
2023-04-07	8.800	8.900	8.800	8.850	8.767	3,294,500
2023-04-06	8.970	8.970	8.790	8.800	8.717	5,137,301
2023-04-04	9.100	9.120	8.940	8.970	8.886	5,096,005
2023-04-03	9.050	9.110	8.990	9.110	9.024	5,486,909
2023-03-31	8.980	9.030	8.920	9.010	8.925	4,098,912
2023-03-30	9.100	9.130	8.890	8.990	8.905	6,724,906
2023-03-29	8.880	9.410	8.880	9.170	9.084	14,069,509
2023-03-28	8.960	8.990	8.880	8.910	8.826	2,009,700
2023-03-27	8.940	8.990	8.900	8.950	8.866	2,680,500
2023-03-24	8.900	8.940	8.880	8.940	8.856	2,641,966
2023-03-23	8.970	9.000	8.910	8.910	8.826	2,715,300
2023-03-22	8.980	9.030	8.930	8.970	8.886	2,060,700
2023-03-21	8.850	8.950	8.820	8.950	8.866	2,542,554
2023-03-20	8.830	8.900	8.760	8.850	8.767	2,312,480
2023-03-17	8.840	8.940	8.820	8.830	8.747	2,335,525
2023-03-16	8.880	8.920	8.830	8.830	8.747	2,560,031
2023-03-15	8.800	8.950	8.800	8.920	8.836	2,801,663
2023-03-14	8.900	8.900	8.640	8.790	8.707	3,371,750
2023-03-13	8.900	8.960	8.780	8.890	8.806	3,547,929
2023-03-10	9.090	9.110	8.900	8.930	8.846	3,782,750
2023-03-09	9.200	9.200	9.050	9.100	9.014	3,128,900
2023-03-08	9.100	9.150	9.010	9.110	9.024	2,671,730
2023-03-07	9.310	9.310	9.090	9.100	9.014	4,774,899
2023-03-06	9.370	9.400	9.270	9.300	9.213	3,706,602
2023-03-03	9.350	9.430	9.290	9.370	9.282	3,335,969
2023-03-02	9.380	9.520	9.350	9.350	9.262	5,400,791
2023-03-01	9.280	9.370	9.260	9.370	9.282	3,850,342
2023-02-28	9.300	9.300	9.180	9.280	9.193	2,586,300
2023-02-27	9.360	9.360	9.200	9.220	9.133	3,544,400
2023-02-24	9.510	9.530	9.330	9.370	9.282	3,622,700
2023-02-23	9.520	9.620	9.450	9.480	9.391	5,743,272
2023-02-22	9.500	9.530	9.410	9.450	9.361	3,566,772
2023-02-21	9.420	9.510	9.380	9.510	9.421	5,021,401
2023-02-20	9.280	9.410	9.240	9.400	9.312	3,769,101
2023-02-17	9.280	9.390	9.230	9.270	9.183	4,674,998
2023-02-16	9.600	9.690	9.200	9.300	9.213	10,017,750
2023-02-15	9.650	9.730	9.570	9.610	9.520	8,872,470
2023-02-14	9.600	9.730	9.460	9.670	9.579	10,742,114
2023-02-13	9.450	9.610	9.410	9.550	9.460	7,619,450
2023-02-10	9.440	9.460	9.350	9.440	9.351	4,424,383
2023-02-09	9.350	9.450	9.280	9.440	9.351	5,511,211
2023-02-08	9.390	9.450	9.330	9.380	9.292	6,089,985
2023-02-07	9.300	9.380	9.240	9.360	9.272	4,451,000
2023-02-06	9.250	9.370	9.190	9.330	9.242	5,973,656
2023-02-03	9.240	9.270	9.130	9.240	9.153	5,055,400

← NewerPage 15 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.