Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.200	12.720	11.570	12.000	11.887	78,586,203
2022-08-01	11.060	12.110	10.920	12.110	11.996	35,158,186
2022-07-29	11.200	11.650	11.010	11.010	10.906	29,574,914
2022-07-28	10.710	11.400	10.710	11.120	11.015	32,218,669
2022-07-27	10.600	10.930	10.580	10.730	10.629	13,907,507
2022-07-26	10.560	10.670	10.210	10.640	10.540	14,221,845
2022-07-25	10.720	10.920	10.350	10.590	10.490	18,674,568
2022-07-22	10.800	11.020	10.590	10.800	10.698	17,902,737
2022-07-21	11.010	11.230	10.800	10.840	10.738	25,127,268
2022-07-20	10.990	11.170	10.820	11.170	11.065	26,509,149
2022-07-19	10.710	11.480	10.700	11.050	10.946	46,012,518
2022-07-18	10.620	10.940	10.510	10.810	10.708	34,636,794
2022-07-15	10.990	11.380	10.670	10.720	10.619	64,165,769
2022-07-14	9.630	10.670	9.630	10.670	10.570	24,177,985
2022-07-13	9.630	9.750	9.480	9.700	9.609	12,302,002
2022-07-12	10.040	10.050	9.600	9.620	9.530	17,560,765
2022-07-11	10.210	10.300	9.900	10.070	9.975	23,123,847
2022-07-08	10.400	10.700	10.190	10.280	10.183	50,846,120
2022-07-07	9.300	10.180	9.200	10.180	10.084	29,646,241
2022-07-06	9.490	9.500	9.150	9.250	9.163	9,186,976
2022-07-05	9.550	9.690	9.410	9.550	9.460	8,406,196
2022-07-04	9.660	9.730	9.480	9.590	9.500	8,739,505
2022-07-01	9.710	9.830	9.650	9.700	9.609	7,094,149
2022-06-30	9.750	9.860	9.550	9.680	9.589	13,708,066
2022-06-29	10.150	10.280	9.800	9.800	9.708	17,283,488
2022-06-28	10.110	10.310	10.040	10.180	10.084	16,427,964
2022-06-27	10.180	10.300	9.900	10.170	10.074	21,042,989
2022-06-24	10.090	10.130	9.900	9.960	9.866	19,938,834
2022-06-23	9.820	10.550	9.820	10.260	10.059	29,931,791
2022-06-22	9.730	10.080	9.640	9.790	9.599	16,310,178
2022-06-21	9.970	10.010	9.600	9.700	9.510	11,183,146
2022-06-20	9.670	10.050	9.650	9.900	9.707	16,454,375
2022-06-17	9.530	9.760	9.480	9.640	9.452	8,676,628
2022-06-16	9.800	9.890	9.550	9.600	9.412	13,156,285
2022-06-15	9.990	10.100	9.810	9.810	9.618	20,274,925
2022-06-14	9.700	10.130	9.540	10.120	9.922	27,840,306
2022-06-13	9.490	9.900	9.400	9.820	9.628	17,889,632
2022-06-10	9.240	9.620	9.200	9.530	9.344	10,388,705
2022-06-09	9.710	9.710	9.360	9.390	9.206	10,331,570
2022-06-08	9.480	9.800	9.230	9.690	9.501	16,278,868
2022-06-07	9.700	9.700	9.440	9.530	9.344	10,711,520
2022-06-06	9.530	9.720	9.500	9.630	9.442	14,886,617
2022-06-02	9.540	9.730	9.380	9.610	9.422	12,966,158
2022-06-01	9.520	9.700	9.470	9.620	9.432	14,607,335
2022-05-31	9.690	9.730	9.490	9.580	9.393	22,408,616
2022-05-30	9.230	10.290	9.110	9.830	9.638	36,388,305
2022-05-27	9.050	9.910	8.980	9.400	9.216	35,661,542
2022-05-26	8.960	9.180	8.740	9.010	8.834	9,779,691
2022-05-25	8.710	8.970	8.690	8.940	8.765	7,975,248
2022-05-24	9.180	9.470	8.740	8.740	8.569	15,263,244
2022-05-23	8.900	9.150	8.890	9.150	8.971	8,264,435
2022-05-20	8.970	9.010	8.840	8.930	8.755	8,083,293
2022-05-19	8.850	9.090	8.760	8.900	8.726	13,584,300
2022-05-18	8.770	9.130	8.730	9.000	8.824	9,163,680
2022-05-17	8.610	8.830	8.510	8.770	8.599	7,442,210
2022-05-16	8.690	8.740	8.560	8.660	8.491	6,318,070
2022-05-13	8.450	8.720	8.410	8.690	8.520	7,753,940
2022-05-12	8.320	8.510	8.300	8.440	8.275	5,419,922
2022-05-11	8.320	8.630	8.300	8.330	8.167	7,828,707
2022-05-10	8.020	8.380	8.010	8.300	8.138	6,828,911

← NewerPage 18 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.