Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.800	12.120	11.740	12.080	11.844	8,194,208
2022-02-07	11.670	11.880	11.500	11.800	11.569	5,837,950
2022-01-28	11.440	11.580	11.140	11.440	11.216	6,122,484
2022-01-27	11.930	11.930	11.330	11.350	11.128	6,680,239
2022-01-26	11.650	11.940	11.530	11.850	11.618	8,341,566
2022-01-25	12.000	12.120	11.520	11.570	11.344	7,227,431
2022-01-24	12.020	12.210	11.890	12.090	11.854	5,530,192
2022-01-21	11.970	12.160	11.880	12.020	11.785	6,165,272
2022-01-20	12.280	12.420	12.030	12.050	11.814	8,740,365
2022-01-19	12.710	12.760	12.240	12.360	12.118	8,352,936
2022-01-18	12.820	12.840	12.620	12.650	12.403	7,233,836
2022-01-17	12.660	12.870	12.500	12.820	12.569	6,497,321
2022-01-14	12.630	12.760	12.530	12.660	12.413	6,329,171
2022-01-13	13.150	13.180	12.620	12.640	12.393	12,521,967
2022-01-12	13.040	13.170	13.040	13.130	12.873	6,755,261
2022-01-11	13.110	13.190	12.970	13.000	12.746	11,035,261
2022-01-10	13.130	13.240	12.950	13.100	12.844	10,084,704
2022-01-07	13.470	13.820	13.100	13.100	12.844	17,215,524
2022-01-06	13.500	13.950	13.350	13.570	13.305	15,365,394
2022-01-05	14.230	14.230	13.250	13.720	13.452	29,726,469
2022-01-04	14.300	14.420	14.210	14.280	14.001	15,521,981
2021-12-31	14.330	14.610	14.230	14.360	14.079	18,477,754
2021-12-30	14.400	14.630	14.220	14.380	14.099	19,107,228
2021-12-29	14.470	14.860	14.210	14.590	14.305	27,337,019
2021-12-28	15.690	15.690	14.440	14.560	14.275	55,012,316
2021-12-27	14.250	15.690	14.250	15.690	15.383	56,201,367
2021-12-24	14.710	15.100	14.200	14.260	13.981	20,991,727
2021-12-23	14.500	15.200	14.380	14.850	14.560	22,639,161
2021-12-22	14.430	14.890	14.200	14.660	14.373	19,635,532
2021-12-21	14.300	14.540	14.120	14.490	14.207	15,622,315
2021-12-20	14.620	15.380	14.210	14.450	14.168	31,995,349
2021-12-17	15.840	15.840	15.250	15.260	14.962	27,395,977
2021-12-16	15.260	16.420	15.200	16.030	15.717	40,434,658
2021-12-15	15.250	15.560	15.210	15.320	15.021	15,627,146
2021-12-14	15.680	15.730	15.300	15.350	15.050	19,489,494
2021-12-13	15.370	15.940	15.300	15.880	15.570	29,712,118
2021-12-10	15.370	15.550	15.110	15.490	15.187	23,027,843
2021-12-09	15.820	16.200	15.450	15.580	15.275	34,515,457
2021-12-08	15.880	16.340	15.530	15.910	15.599	41,078,347
2021-12-07	16.610	16.610	15.500	15.890	15.579	61,132,771
2021-12-06	14.980	16.450	14.670	16.450	16.128	60,464,125
2021-12-03	15.100	15.190	14.810	14.950	14.658	29,154,201
2021-12-02	15.200	15.750	14.890	15.270	14.972	51,746,072
2021-12-01	14.350	15.570	14.300	15.230	14.932	47,578,227
2021-11-30	14.320	14.780	14.200	14.460	14.177	24,114,112
2021-11-29	14.080	14.500	13.910	14.110	13.834	19,762,623
2021-11-26	14.250	14.540	14.150	14.330	14.050	17,891,613
2021-11-25	14.660	14.880	14.230	14.250	13.971	25,381,104
2021-11-24	14.680	15.120	14.500	14.730	14.442	29,728,511
2021-11-23	14.960	15.220	14.730	14.820	14.530	37,061,540
2021-11-22	15.190	15.570	14.820	15.010	14.717	54,146,457
2021-11-19	14.000	15.690	13.820	15.210	14.913	66,052,391
2021-11-18	15.050	15.820	14.240	14.300	14.020	66,795,756
2021-11-17	14.030	14.520	13.830	14.380	14.099	26,412,327
2021-11-16	14.370	14.400	13.940	14.040	13.766	28,560,061
2021-11-15	13.870	14.760	13.540	14.580	14.295	41,595,274
2021-11-12	14.050	14.140	13.680	13.980	13.707	28,436,870
2021-11-11	14.280	14.420	13.880	13.990	13.717	33,961,754
2021-11-10	14.600	14.880	14.200	14.240	13.962	45,795,904
2021-11-09	14.110	15.180	13.860	14.600	14.315	73,590,970

← NewerPage 20 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.