Anhui Quanchai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.250 | 7.440 | 7.140 | 7.240 | 7.240 | 7,105,827 |
| 2026-07-17 | 7.380 | 7.550 | 7.200 | 7.250 | 7.250 | 6,944,226 |
| 2026-07-16 | 7.290 | 7.470 | 7.260 | 7.360 | 7.360 | 5,216,200 |
| 2026-07-15 | 7.270 | 7.430 | 7.250 | 7.350 | 7.350 | 4,978,200 |
| 2026-07-14 | 7.080 | 7.320 | 7.000 | 7.310 | 7.310 | 6,433,801 |
| 2026-07-13 | 7.250 | 7.260 | 7.050 | 7.070 | 7.070 | 6,082,100 |
| 2026-07-10 | 7.110 | 7.410 | 7.010 | 7.290 | 7.290 | 6,144,800 |
| 2026-07-09 | 7.170 | 7.260 | 6.990 | 7.110 | 7.110 | 6,225,600 |
| 2026-07-08 | 7.330 | 7.330 | 7.100 | 7.170 | 7.170 | 5,194,000 |
| 2026-07-07 | 7.430 | 7.510 | 7.260 | 7.290 | 7.290 | 5,136,201 |
| 2026-07-06 | 7.510 | 7.610 | 7.450 | 7.480 | 7.480 | 5,818,282 |
| 2026-07-03 | 7.300 | 7.580 | 7.260 | 7.510 | 7.510 | 8,163,200 |
| 2026-07-02 | 7.320 | 7.480 | 7.260 | 7.260 | 7.260 | 6,533,500 |
| 2026-07-01 | 7.220 | 7.430 | 7.200 | 7.340 | 7.340 | 6,384,478 |
| 2026-06-30 | 7.300 | 7.400 | 7.190 | 7.220 | 7.220 | 5,009,411 |
| 2026-06-29 | 7.290 | 7.380 | 7.090 | 7.290 | 7.290 | 7,567,600 |
| 2026-06-26 | 7.600 | 7.640 | 7.370 | 7.380 | 7.380 | 7,462,003 |
| 2026-06-25 | 7.680 | 7.950 | 7.460 | 7.640 | 7.640 | 10,053,198 |
| 2026-06-24 | 7.820 | 7.880 | 7.570 | 7.650 | 7.650 | 5,545,400 |
| 2026-06-23 | 7.770 | 8.010 | 7.770 | 7.870 | 7.870 | 6,125,717 |
| 2026-06-22 | 7.790 | 7.870 | 7.480 | 7.840 | 7.840 | 6,359,598 |
| 2026-06-18 | 7.860 | 7.910 | 7.760 | 7.780 | 7.780 | 3,901,700 |
| 2026-06-17 | 8.040 | 8.070 | 7.880 | 7.910 | 7.880 | 4,144,602 |
| 2026-06-16 | 8.140 | 8.160 | 8.000 | 8.080 | 8.049 | 3,788,975 |
| 2026-06-15 | 8.080 | 8.300 | 8.060 | 8.140 | 8.109 | 7,081,701 |
| 2026-06-12 | 8.000 | 8.130 | 7.940 | 8.030 | 8.000 | 5,683,347 |
| 2026-06-11 | 7.960 | 8.040 | 7.820 | 7.920 | 7.890 | 4,593,500 |
| 2026-06-10 | 8.180 | 8.200 | 7.940 | 8.000 | 8.000 | 5,335,347 |
| 2026-06-09 | 8.200 | 8.310 | 8.130 | 8.210 | 8.210 | 4,063,300 |
| 2026-06-08 | 8.250 | 8.430 | 8.040 | 8.150 | 8.150 | 6,215,801 |
| 2026-06-05 | 8.350 | 8.500 | 8.180 | 8.350 | 8.350 | 4,757,700 |
| 2026-06-04 | 8.400 | 8.440 | 8.280 | 8.340 | 8.340 | 4,182,300 |
| 2026-06-03 | 8.440 | 8.520 | 8.380 | 8.440 | 8.440 | 4,501,710 |
| 2026-06-02 | 8.590 | 8.630 | 8.370 | 8.470 | 8.470 | 5,332,137 |
| 2026-06-01 | 8.350 | 8.700 | 8.280 | 8.600 | 8.600 | 8,429,937 |
| 2026-05-29 | 8.500 | 8.590 | 8.280 | 8.320 | 8.320 | 4,965,935 |
| 2026-05-28 | 8.450 | 8.590 | 8.370 | 8.530 | 8.530 | 4,477,800 |
| 2026-05-27 | 8.660 | 8.750 | 8.390 | 8.450 | 8.450 | 7,611,242 |
| 2026-05-26 | 8.970 | 8.970 | 8.600 | 8.760 | 8.760 | 6,873,400 |
| 2026-05-25 | 9.080 | 9.110 | 8.780 | 8.850 | 8.850 | 6,284,800 |
| 2026-05-22 | 8.870 | 9.100 | 8.790 | 9.080 | 9.080 | 7,112,563 |
| 2026-05-21 | 9.120 | 9.240 | 8.820 | 8.840 | 8.840 | 6,012,500 |
| 2026-05-20 | 9.260 | 9.270 | 9.050 | 9.130 | 9.130 | 5,809,400 |
| 2026-05-19 | 9.250 | 9.370 | 9.200 | 9.320 | 9.320 | 4,031,600 |
| 2026-05-18 | 9.440 | 9.440 | 9.150 | 9.290 | 9.290 | 7,250,000 |
| 2026-05-15 | 9.420 | 9.600 | 9.280 | 9.420 | 9.420 | 6,864,731 |
| 2026-05-14 | 9.710 | 9.710 | 9.310 | 9.310 | 9.310 | 6,909,101 |
| 2026-05-13 | 9.640 | 9.740 | 9.530 | 9.660 | 9.660 | 5,115,300 |
| 2026-05-12 | 9.800 | 9.840 | 9.580 | 9.580 | 9.580 | 6,490,000 |
| 2026-05-11 | 9.780 | 9.900 | 9.730 | 9.800 | 9.800 | 10,319,400 |
| 2026-05-08 | 9.760 | 9.820 | 9.670 | 9.800 | 9.800 | 7,044,600 |
| 2026-05-07 | 9.760 | 9.890 | 9.700 | 9.750 | 9.750 | 7,277,500 |
| 2026-05-06 | 9.660 | 9.860 | 9.660 | 9.790 | 9.790 | 8,535,786 |
| 2026-04-30 | 9.600 | 9.850 | 9.590 | 9.660 | 9.660 | 10,511,143 |
| 2026-04-29 | 9.310 | 9.530 | 9.310 | 9.430 | 9.430 | 5,295,500 |
| 2026-04-28 | 9.510 | 9.580 | 9.310 | 9.390 | 9.390 | 6,811,600 |
| 2026-04-27 | 9.580 | 9.630 | 9.440 | 9.590 | 9.590 | 5,886,100 |
| 2026-04-24 | 9.480 | 9.710 | 9.410 | 9.610 | 9.610 | 8,272,711 |
| 2026-04-23 | 9.610 | 9.700 | 9.430 | 9.480 | 9.480 | 6,092,800 |
| 2026-04-22 | 9.580 | 9.630 | 9.510 | 9.600 | 9.600 | 5,781,673 |
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.