Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.080	9.230	9.050	9.150	9.064	5,480,853
2022-11-01	8.840	9.090	8.820	9.090	9.004	5,044,000
2022-10-31	8.560	8.900	8.500	8.770	8.688	4,828,557
2022-10-28	8.920	8.990	8.550	8.560	8.479	5,934,372
2022-10-27	9.080	9.170	9.000	9.000	8.915	4,591,615
2022-10-26	9.090	9.150	8.990	9.090	9.004	4,912,999
2022-10-25	8.880	9.070	8.700	9.040	8.955	5,131,914
2022-10-24	9.110	9.170	8.800	8.880	8.796	5,746,200
2022-10-21	8.930	9.110	8.930	9.020	8.935	4,850,256
2022-10-20	8.910	9.080	8.810	8.920	8.836	6,087,743
2022-10-19	9.040	9.160	8.960	8.990	8.905	5,166,730
2022-10-18	8.990	9.100	8.910	9.000	8.915	5,512,002
2022-10-17	8.870	8.970	8.820	8.940	8.856	3,838,671
2022-10-14	8.800	8.910	8.790	8.870	8.787	4,956,100
2022-10-13	8.600	8.870	8.580	8.780	8.697	6,576,667
2022-10-12	8.330	8.670	8.300	8.670	8.588	4,730,796
2022-10-11	8.270	8.370	8.210	8.360	8.281	2,986,916
2022-10-10	8.470	8.520	8.200	8.260	8.182	3,832,035
2022-09-30	8.610	8.610	8.400	8.430	8.351	3,006,744
2022-09-29	8.760	8.840	8.460	8.540	8.460	3,778,729
2022-09-28	8.910	9.010	8.680	8.690	8.608	5,122,492
2022-09-27	8.780	8.990	8.780	8.990	8.905	4,442,518
2022-09-26	8.990	9.020	8.720	8.730	8.648	6,231,669
2022-09-23	9.370	9.410	9.030	9.090	9.004	5,310,866
2022-09-22	9.490	9.620	9.370	9.370	9.282	5,586,940
2022-09-21	9.300	9.600	9.100	9.480	9.391	5,429,742
2022-09-20	9.360	9.420	9.270	9.380	9.292	4,266,981
2022-09-19	9.250	9.460	9.230	9.270	9.183	5,222,570
2022-09-16	9.490	9.490	9.220	9.220	9.133	4,741,383
2022-09-15	9.800	9.870	9.300	9.420	9.331	9,968,477
2022-09-14	9.710	9.860	9.640	9.820	9.728	4,997,073
2022-09-13	9.950	10.030	9.850	9.930	9.837	5,401,201
2022-09-09	10.200	10.200	9.820	9.950	9.856	8,122,946
2022-09-08	10.070	10.350	9.970	10.070	9.975	12,379,065
2022-09-07	9.960	10.090	9.890	10.000	9.906	8,826,157
2022-09-06	9.870	10.080	9.700	10.040	9.946	9,388,517
2022-09-05	9.720	10.050	9.600	9.860	9.767	9,499,772
2022-09-02	9.670	9.810	9.570	9.740	9.648	7,874,553
2022-09-01	10.010	10.160	9.600	9.650	9.559	14,103,630
2022-08-31	10.590	10.690	9.980	9.990	9.896	20,736,533
2022-08-30	11.010	11.140	10.620	10.730	10.629	17,613,167
2022-08-29	10.580	11.280	10.550	11.110	11.005	37,006,490
2022-08-26	10.200	11.140	10.200	10.910	10.807	42,889,242
2022-08-25	10.290	10.380	9.960	10.130	10.035	11,822,063
2022-08-24	10.760	10.840	10.260	10.270	10.173	14,736,725
2022-08-23	10.810	11.000	10.750	10.880	10.778	10,482,100
2022-08-22	10.600	10.820	10.550	10.820	10.718	8,618,728
2022-08-19	11.290	11.290	10.650	10.690	10.589	24,380,647
2022-08-18	11.260	11.520	11.220	11.320	11.214	15,344,167
2022-08-17	11.410	11.450	11.120	11.300	11.194	15,017,657
2022-08-16	11.500	11.660	11.300	11.370	11.263	17,575,668
2022-08-15	11.420	11.670	11.410	11.550	11.441	14,467,018
2022-08-12	11.880	11.970	11.500	11.510	11.402	21,630,537
2022-08-11	11.720	12.200	11.530	11.880	11.768	32,085,629
2022-08-10	11.650	11.880	11.540	11.590	11.481	20,093,613
2022-08-09	11.500	11.940	11.440	11.720	11.610	28,948,671
2022-08-08	11.260	11.770	10.950	11.630	11.521	29,034,393
2022-08-05	11.150	11.480	10.950	11.390	11.283	30,742,584
2022-08-04	11.350	11.450	10.850	11.140	11.035	33,054,581
2022-08-03	12.260	12.420	11.020	11.160	11.055	57,844,457

← NewerPage 17 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.