Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.300	9.350	9.250	9.280	9.193	5,047,854
2023-02-01	9.220	9.300	9.200	9.300	9.213	5,096,373
2023-01-31	9.170	9.220	9.120	9.210	9.123	4,470,800
2023-01-30	9.140	9.250	9.140	9.170	9.084	5,850,576
2023-01-20	9.010	9.090	8.960	9.070	8.985	3,569,777
2023-01-19	8.920	9.020	8.890	9.000	8.915	2,457,052
2023-01-18	8.880	8.940	8.870	8.920	8.836	1,672,759
2023-01-17	8.940	8.960	8.850	8.870	8.787	1,781,000
2023-01-16	8.830	8.980	8.810	8.940	8.856	2,443,109
2023-01-13	8.890	8.890	8.780	8.830	8.747	1,976,809
2023-01-12	8.850	8.930	8.830	8.830	8.747	2,315,618
2023-01-11	8.990	8.990	8.830	8.830	8.747	2,102,420
2023-01-10	9.000	9.060	8.900	8.930	8.846	3,075,469
2023-01-09	9.130	9.230	8.980	9.000	8.915	5,662,172
2023-01-06	8.860	8.960	8.820	8.920	8.836	2,555,403
2023-01-05	8.790	8.870	8.770	8.860	8.777	2,220,908
2023-01-04	8.820	8.850	8.750	8.810	8.727	1,913,080
2023-01-03	8.680	8.830	8.600	8.810	8.727	2,843,097
2022-12-30	8.650	8.720	8.620	8.680	8.598	1,416,001
2022-12-29	8.700	8.710	8.550	8.580	8.499	1,663,831
2022-12-28	8.820	8.830	8.690	8.690	8.608	1,511,100
2022-12-27	8.800	8.890	8.720	8.820	8.737	1,865,400
2022-12-26	8.570	8.780	8.570	8.780	8.697	2,550,765
2022-12-23	8.520	8.590	8.460	8.530	8.450	1,765,497
2022-12-22	8.730	8.780	8.460	8.530	8.450	2,800,658
2022-12-21	8.870	8.920	8.670	8.700	8.618	2,705,284
2022-12-20	8.870	8.960	8.810	8.900	8.816	2,002,150
2022-12-19	8.990	9.070	8.820	8.830	8.747	2,887,325
2022-12-16	9.100	9.150	8.990	9.000	8.915	3,306,879
2022-12-15	9.090	9.170	9.080	9.160	9.074	2,245,100
2022-12-14	9.150	9.180	9.080	9.090	9.004	2,963,938
2022-12-13	9.150	9.220	9.130	9.140	9.054	3,530,557
2022-12-12	9.410	9.420	9.160	9.190	9.104	6,464,800
2022-12-09	9.420	9.640	9.420	9.470	9.381	7,659,834
2022-12-08	9.540	9.540	9.390	9.390	9.302	3,488,831
2022-12-07	9.550	9.680	9.460	9.510	9.421	4,789,500
2022-12-06	9.640	9.640	9.490	9.550	9.460	4,235,789
2022-12-05	9.550	9.610	9.480	9.610	9.520	6,008,240
2022-12-02	9.430	9.620	9.370	9.540	9.450	6,588,734
2022-12-01	9.440	9.500	9.350	9.430	9.341	5,339,886
2022-11-30	9.300	9.450	9.290	9.380	9.292	4,443,176
2022-11-29	9.180	9.280	9.140	9.280	9.193	3,978,302
2022-11-28	9.220	9.280	9.110	9.140	9.054	4,475,947
2022-11-25	9.370	9.450	9.290	9.340	9.252	3,529,422
2022-11-24	9.400	9.470	9.350	9.390	9.302	3,511,582
2022-11-23	9.360	9.460	9.200	9.440	9.351	4,759,539
2022-11-22	9.450	9.530	9.320	9.360	9.272	5,008,532
2022-11-21	9.510	9.510	9.350	9.440	9.351	5,178,359
2022-11-18	9.680	9.750	9.550	9.550	9.460	9,098,499
2022-11-17	9.560	10.110	9.500	9.800	9.708	17,041,392
2022-11-16	9.640	9.900	9.450	9.650	9.559	14,335,513
2022-11-15	9.300	9.460	9.270	9.460	9.371	5,455,675
2022-11-14	9.380	9.450	9.240	9.260	9.173	4,722,334
2022-11-11	9.580	9.610	9.370	9.380	9.292	6,604,276
2022-11-10	9.330	9.480	9.310	9.420	9.331	4,649,200
2022-11-09	9.500	9.590	9.380	9.420	9.331	5,914,900
2022-11-08	9.610	9.620	9.400	9.510	9.421	5,702,349
2022-11-07	9.720	9.730	9.480	9.560	9.470	14,379,413
2022-11-04	9.100	10.050	9.100	9.730	9.638	24,779,674
2022-11-03	9.120	9.180	9.080	9.140	9.054	3,715,434

← NewerPage 16 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.