Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.350	9.480	9.280	9.470	9.470	5,733,709
2025-10-22	9.320	9.450	9.240	9.380	9.380	7,301,314
2025-10-21	9.150	9.300	9.110	9.290	9.290	7,159,100
2025-10-20	9.080	9.140	9.060	9.130	9.130	4,660,200
2025-10-17	9.240	9.270	8.980	9.010	9.010	7,915,109
2025-10-16	9.350	9.360	9.160	9.200	9.200	6,386,601
2025-10-15	9.200	9.350	9.180	9.340	9.340	6,653,700
2025-10-14	9.260	9.400	9.150	9.190	9.190	8,229,900
2025-10-13	9.180	9.300	9.040	9.250	9.250	8,306,037
2025-10-10	9.300	9.520	9.280	9.390	9.390	8,503,005
2025-10-09	9.260	9.410	9.150	9.320	9.320	9,000,568
2025-09-30	9.280	9.290	9.170	9.230	9.230	6,738,601
2025-09-29	9.290	9.300	9.120	9.250	9.250	7,654,751
2025-09-26	9.410	9.410	9.060	9.220	9.220	15,696,277
2025-09-25	9.970	9.970	9.500	9.530	9.530	20,088,099
2025-09-24	9.950	9.960	9.780	9.940	9.940	14,591,101
2025-09-23	10.040	10.170	9.800	10.020	10.020	25,180,813
2025-09-22	9.680	10.050	9.630	10.040	10.040	25,626,954
2025-09-19	9.830	9.930	9.560	9.580	9.580	15,133,900
2025-09-18	9.660	10.100	9.620	9.830	9.830	29,807,824
2025-09-17	9.680	9.700	9.600	9.630	9.630	6,844,398
2025-09-16	9.520	9.710	9.520	9.690	9.690	7,837,441
2025-09-15	9.620	9.700	9.520	9.530	9.530	7,268,903
2025-09-12	9.740	9.740	9.600	9.620	9.620	7,843,500
2025-09-11	9.610	9.700	9.470	9.690	9.690	8,883,604
2025-09-10	9.590	9.670	9.550	9.600	9.600	5,659,370
2025-09-09	9.720	9.760	9.590	9.620	9.620	8,146,396
2025-09-08	9.680	9.760	9.600	9.760	9.760	9,164,499
2025-09-05	9.400	9.630	9.380	9.630	9.630	8,743,778
2025-09-04	9.400	9.500	9.280	9.390	9.390	7,843,772
2025-09-03	9.660	9.730	9.350	9.400	9.400	9,652,964
2025-09-02	9.770	9.770	9.530	9.690	9.690	9,998,488
2025-09-01	9.900	9.920	9.730	9.770	9.770	10,286,100
2025-08-29	9.780	9.870	9.690	9.860	9.860	13,012,085
2025-08-28	9.550	9.810	9.520	9.810	9.810	17,159,654
2025-08-27	10.000	10.070	9.600	9.650	9.650	25,190,793
2025-08-26	9.950	10.060	9.890	10.040	10.040	22,252,026
2025-08-25	10.080	10.130	9.950	10.000	10.000	31,434,118
2025-08-22	9.980	10.450	9.880	10.200	10.200	52,822,216
2025-08-21	10.700	10.760	10.100	10.150	10.150	72,333,908
2025-08-20	10.910	10.960	10.680	10.960	10.960	25,834,162
2025-08-19	9.050	9.960	9.050	9.960	9.960	16,838,208
2025-08-18	9.100	9.150	9.020	9.050	9.050	9,449,100
2025-08-15	9.050	9.170	8.990	9.070	9.070	7,054,998
2025-08-14	9.240	9.260	9.030	9.040	9.040	9,210,403
2025-08-13	9.310	9.310	9.210	9.220	9.220	6,900,169
2025-08-12	9.300	9.330	9.200	9.260	9.260	7,200,366
2025-08-11	9.210	9.330	9.160	9.300	9.300	8,070,381
2025-08-08	9.180	9.220	9.130	9.210	9.210	5,693,961
2025-08-07	9.200	9.220	9.120	9.180	9.180	7,264,601
2025-08-06	9.160	9.220	9.100	9.160	9.160	6,360,231
2025-08-05	9.080	9.230	9.010	9.150	9.150	7,497,179
2025-08-04	8.890	9.000	8.830	9.000	9.000	4,293,400
2025-08-01	8.900	8.980	8.820	8.920	8.920	6,943,139
2025-07-31	9.000	9.060	8.860	8.880	8.880	6,068,721
2025-07-30	9.100	9.120	8.910	9.000	9.000	6,418,504
2025-07-29	9.190	9.190	9.010	9.120	9.120	7,412,806
2025-07-28	9.220	9.280	9.160	9.200	9.200	6,536,985
2025-07-25	9.290	9.290	9.150	9.240	9.240	6,283,200
2025-07-24	9.240	9.330	9.230	9.280	9.280	5,954,282

← NewerPage 5 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.