Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.580	9.630	9.510	9.600	9.600	5,781,673
2026-04-21	9.760	9.770	9.570	9.620	9.620	6,669,643
2026-04-20	9.840	9.870	9.720	9.820	9.820	6,355,579
2026-04-17	9.680	10.030	9.620	9.840	9.840	10,980,839
2026-04-16	9.610	9.750	9.610	9.730	9.730	7,660,599
2026-04-15	9.810	9.860	9.590	9.620	9.620	7,975,600
2026-04-14	9.890	9.890	9.540	9.780	9.780	12,809,300
2026-04-13	9.990	10.000	9.660	9.700	9.700	17,774,700
2026-04-10	9.890	10.300	9.860	10.070	10.070	25,947,625
2026-04-09	9.240	10.130	9.200	9.980	9.980	31,618,943
2026-04-08	9.080	9.380	9.080	9.340	9.340	9,390,000
2026-04-07	8.860	9.000	8.750	8.920	8.920	6,686,200
2026-04-03	8.980	8.990	8.620	8.680	8.680	7,468,300
2026-04-02	9.150	9.210	8.880	8.940	8.940	7,740,126
2026-04-01	9.260	9.270	9.130	9.210	9.210	6,354,742
2026-03-31	9.260	9.340	9.080	9.110	9.110	8,413,975
2026-03-30	9.220	9.380	9.080	9.260	9.260	8,888,254
2026-03-27	9.280	9.530	9.240	9.480	9.480	5,194,000
2026-03-26	9.500	9.640	9.340	9.390	9.390	6,525,200
2026-03-25	9.390	9.580	9.380	9.550	9.550	6,471,796
2026-03-24	9.320	9.370	9.100	9.340	9.340	9,692,560
2026-03-23	9.400	9.510	9.060	9.100	9.100	12,633,502
2026-03-20	10.000	10.050	9.550	9.570	9.570	12,141,969
2026-03-19	10.150	10.190	9.940	9.970	9.970	11,267,297
2026-03-18	10.470	10.500	10.090	10.280	10.280	15,279,309
2026-03-17	10.900	11.060	10.360	10.390	10.390	19,970,971
2026-03-16	10.850	10.900	10.430	10.570	10.570	13,522,801
2026-03-13	10.800	11.020	10.760	10.830	10.830	9,533,250
2026-03-12	11.110	11.110	10.800	10.870	10.870	13,240,460
2026-03-11	11.080	11.180	11.000	11.140	11.140	14,172,592
2026-03-10	11.130	11.370	11.010	11.080	11.080	14,399,509
2026-03-09	10.890	11.090	10.860	11.010	11.010	15,926,500
2026-03-06	10.630	11.450	10.610	11.160	11.160	28,096,914
2026-03-05	10.500	10.780	10.460	10.730	10.730	13,477,500
2026-03-04	10.240	10.530	10.130	10.300	10.300	9,360,600
2026-03-03	10.800	10.920	10.330	10.380	10.380	15,234,080
2026-03-02	10.880	11.090	10.710	10.850	10.850	14,528,002
2026-02-27	10.860	11.090	10.830	11.090	11.090	12,571,197
2026-02-26	10.800	10.950	10.750	10.950	10.950	10,568,451
2026-02-25	10.880	10.950	10.750	10.790	10.790	11,312,000
2026-02-24	10.580	10.870	10.550	10.850	10.850	12,932,975
2026-02-13	10.620	10.660	10.440	10.440	10.440	9,397,200
2026-02-12	10.600	10.860	10.420	10.610	10.610	10,925,571
2026-02-11	10.670	10.670	10.550	10.560	10.560	5,964,121
2026-02-10	10.710	10.760	10.620	10.690	10.670	5,641,500
2026-02-09	10.630	10.810	10.620	10.710	10.690	8,275,000
2026-02-06	10.470	10.660	10.390	10.540	10.520	9,329,300
2026-02-05	10.910	10.910	10.490	10.510	10.490	15,169,300
2026-02-04	10.620	11.190	10.550	10.960	10.960	21,420,470
2026-02-03	10.550	10.630	10.450	10.620	10.620	8,369,188
2026-02-02	10.600	10.690	10.390	10.420	10.420	9,540,350
2026-01-30	10.550	10.730	10.380	10.580	10.580	11,272,900
2026-01-29	10.660	10.830	10.510	10.600	10.600	12,882,470
2026-01-28	11.150	11.150	10.730	10.750	10.750	14,994,100
2026-01-27	11.160	11.280	10.840	11.150	11.150	14,085,590
2026-01-26	11.250	11.380	11.080	11.170	11.170	16,373,943
2026-01-23	11.500	11.500	11.250	11.350	11.350	18,726,362
2026-01-22	11.450	11.580	11.330	11.420	11.420	20,068,556
2026-01-21	11.220	11.870	11.150	11.550	11.550	36,962,871
2026-01-20	11.150	11.170	10.990	11.060	11.060	15,566,501

← NewerPage 3 of 21 · 1,217 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.