Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.090	11.260	11.030	11.150	11.150	21,439,643
2026-01-16	10.860	11.170	10.750	11.160	11.160	32,876,590
2026-01-15	10.590	10.810	10.430	10.800	10.800	17,944,309
2026-01-14	10.490	10.980	10.480	10.660	10.660	22,591,593
2026-01-13	10.870	10.890	10.480	10.480	10.480	19,007,524
2026-01-12	10.580	10.900	10.530	10.870	10.870	21,290,492
2026-01-09	10.640	10.870	10.550	10.650	10.650	18,488,200
2026-01-08	10.390	10.710	10.340	10.700	10.700	22,204,441
2026-01-07	10.490	10.500	10.310	10.410	10.410	15,244,645
2026-01-06	10.350	10.540	10.320	10.530	10.530	16,696,036
2026-01-05	10.380	10.420	10.280	10.350	10.350	15,253,457
2025-12-31	10.500	10.580	10.100	10.280	10.280	16,562,033
2025-12-30	10.560	10.590	10.400	10.500	10.500	13,382,973
2025-12-29	10.920	10.980	10.530	10.610	10.610	18,570,144
2025-12-26	11.080	11.200	10.860	10.920	10.920	19,727,897
2025-12-25	10.770	11.280	10.730	11.160	11.160	27,791,941
2025-12-24	10.660	10.890	10.610	10.780	10.780	16,520,200
2025-12-23	10.790	10.840	10.600	10.660	10.660	16,410,171
2025-12-22	11.040	11.230	10.770	10.790	10.790	19,918,301
2025-12-19	11.340	11.380	10.870	10.980	10.980	25,998,134
2025-12-18	11.100	11.990	10.860	11.120	11.120	38,392,240
2025-12-17	11.300	11.390	10.580	10.990	10.990	36,608,299
2025-12-16	11.880	11.970	11.320	11.490	11.490	39,655,545
2025-12-15	11.530	12.560	11.400	12.000	12.000	60,347,208
2025-12-12	11.660	11.930	11.420	11.420	11.420	38,400,476
2025-12-11	11.540	11.760	11.420	11.540	11.540	40,229,583
2025-12-10	11.500	11.570	11.360	11.500	11.500	20,922,750
2025-12-09	11.560	11.630	11.400	11.480	11.480	29,711,616
2025-12-08	11.410	11.800	11.290	11.560	11.560	60,546,762
2025-12-05	10.230	11.200	10.100	11.200	11.200	46,121,789
2025-12-04	10.350	10.540	10.160	10.180	10.180	19,058,160
2025-12-03	10.910	10.980	10.390	10.410	10.410	34,116,741
2025-12-02	11.170	11.530	10.900	11.020	11.020	28,846,008
2025-12-01	11.250	11.560	11.090	11.350	11.350	26,686,732
2025-11-28	11.400	11.530	11.210	11.340	11.340	33,846,920
2025-11-27	11.030	11.900	10.730	11.610	11.610	62,625,253
2025-11-26	11.280	11.460	10.980	11.090	11.090	38,936,192
2025-11-25	11.370	11.950	11.050	11.600	11.600	56,490,991
2025-11-24	10.980	11.520	10.700	11.500	11.500	53,677,146
2025-11-21	10.760	11.870	10.610	11.050	11.050	56,788,645
2025-11-20	11.080	11.330	10.830	11.070	11.070	46,762,511
2025-11-19	10.400	11.650	10.390	11.250	11.250	70,860,572
2025-11-18	10.770	10.820	10.400	10.590	10.590	24,001,493
2025-11-17	10.330	10.880	10.230	10.880	10.880	38,116,280
2025-11-14	10.240	10.560	10.060	10.420	10.420	27,638,456
2025-11-13	10.420	10.500	10.190	10.410	10.410	27,167,823
2025-11-12	10.800	10.800	10.280	10.380	10.380	37,241,445
2025-11-11	10.860	11.030	10.710	10.980	10.980	43,408,027
2025-11-10	10.770	11.200	10.620	11.190	11.190	64,784,856
2025-11-07	11.370	11.930	10.720	10.750	10.750	97,745,455
2025-11-06	9.900	10.850	9.860	10.850	10.850	31,072,133
2025-11-05	9.620	9.910	9.600	9.860	9.860	13,503,879
2025-11-04	9.650	9.720	9.590	9.680	9.680	7,655,600
2025-11-03	9.520	9.670	9.520	9.660	9.660	7,159,391
2025-10-31	9.510	9.680	9.500	9.560	9.560	7,150,500
2025-10-30	9.560	9.610	9.490	9.510	9.510	7,673,214
2025-10-29	9.570	9.690	9.380	9.570	9.570	9,163,246
2025-10-28	9.560	9.620	9.490	9.530	9.530	6,040,345
2025-10-27	9.500	9.600	9.450	9.570	9.570	8,927,268
2025-10-24	9.490	9.600	9.410	9.500	9.500	9,153,412

← NewerPage 4 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.