Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.020	8.380	8.010	8.300	8.138	6,828,911
2022-05-09	7.890	8.230	7.810	8.140	7.981	6,134,601
2022-05-06	7.830	7.990	7.710	7.890	7.736	5,198,677
2022-05-05	7.850	8.130	7.790	8.040	7.883	5,810,637
2022-04-29	7.670	8.040	7.670	7.970	7.814	6,837,086
2022-04-28	7.660	7.760	7.530	7.620	7.471	5,109,219
2022-04-27	7.190	7.750	7.130	7.740	7.589	8,058,684
2022-04-26	7.690	7.830	7.310	7.330	7.187	8,847,989
2022-04-25	8.510	8.530	7.790	7.800	7.648	10,855,000
2022-04-22	8.610	8.750	8.500	8.650	8.481	5,590,582
2022-04-21	9.140	9.180	8.690	8.690	8.520	10,776,279
2022-04-20	9.450	9.500	9.120	9.200	9.020	5,540,656
2022-04-19	9.420	9.550	9.350	9.400	9.216	6,377,907
2022-04-18	9.180	9.380	9.060	9.370	9.187	5,359,712
2022-04-15	9.390	9.460	9.170	9.270	9.089	6,690,124
2022-04-14	9.450	9.540	9.360	9.410	9.226	5,983,156
2022-04-13	9.570	9.610	9.340	9.350	9.167	6,640,660
2022-04-12	9.450	9.680	9.280	9.660	9.471	8,686,498
2022-04-11	10.030	10.030	9.360	9.460	9.275	10,296,096
2022-04-08	10.100	10.200	9.690	9.930	9.736	12,001,680
2022-04-07	10.350	10.440	10.100	10.100	9.903	12,238,242
2022-04-06	10.180	10.540	10.060	10.520	10.314	12,492,800
2022-04-01	10.160	10.190	10.030	10.150	9.952	7,514,063
2022-03-31	10.250	10.390	10.150	10.190	9.991	9,304,689
2022-03-30	10.360	10.380	10.200	10.330	10.128	9,053,276
2022-03-29	10.410	10.490	10.140	10.160	9.961	10,980,559
2022-03-28	10.520	10.540	10.260	10.420	10.216	12,088,437
2022-03-25	10.690	10.950	10.590	10.630	10.422	20,139,026
2022-03-24	11.270	11.650	10.900	10.920	10.707	39,713,682
2022-03-23	11.580	11.810	11.090	11.760	11.530	58,770,066
2022-03-22	10.620	10.850	10.480	10.740	10.530	11,910,062
2022-03-21	10.400	10.680	10.350	10.670	10.461	14,235,842
2022-03-18	9.870	10.760	9.810	10.490	10.285	27,844,866
2022-03-17	9.610	10.010	9.610	9.840	9.648	15,997,676
2022-03-16	9.390	9.560	8.980	9.520	9.334	13,338,387
2022-03-15	10.030	10.070	9.210	9.260	9.079	15,483,065
2022-03-14	10.350	10.410	9.990	9.990	9.795	8,674,455
2022-03-11	10.320	10.470	10.090	10.440	10.236	8,602,299
2022-03-10	10.570	10.670	10.370	10.450	10.246	10,855,915
2022-03-09	10.710	10.790	9.910	10.390	10.187	12,477,321
2022-03-08	11.430	11.500	10.580	10.670	10.461	16,384,853
2022-03-07	11.800	11.920	11.520	11.530	11.305	7,054,939
2022-03-04	12.190	12.320	11.930	11.930	11.697	11,027,508
2022-03-03	12.190	12.590	12.020	12.390	12.148	16,250,625
2022-03-02	12.020	12.210	11.950	12.180	11.942	6,547,781
2022-03-01	12.010	12.230	12.010	12.100	11.864	7,663,390
2022-02-28	11.940	11.980	11.660	11.880	11.648	5,951,877
2022-02-25	12.020	12.160	11.900	11.990	11.756	8,449,398
2022-02-24	12.150	12.500	11.810	11.980	11.746	14,852,654
2022-02-23	11.910	12.560	11.910	12.270	12.030	12,314,081
2022-02-22	12.020	12.020	11.750	11.850	11.618	6,189,182
2022-02-21	11.900	12.050	11.850	12.050	11.814	5,558,314
2022-02-18	11.810	11.920	11.790	11.900	11.667	3,672,079
2022-02-17	11.900	12.000	11.770	11.940	11.707	6,673,795
2022-02-16	11.820	11.970	11.780	11.900	11.667	6,427,591
2022-02-15	11.460	11.730	11.440	11.720	11.491	4,410,917
2022-02-14	11.620	11.740	11.460	11.520	11.295	4,947,216
2022-02-11	11.950	11.950	11.520	11.560	11.334	7,122,149
2022-02-10	12.080	12.150	11.910	11.980	11.746	5,036,200
2022-02-09	12.050	12.150	11.910	12.140	11.903	6,438,200

← NewerPage 19 of 21 · 1,213 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.