Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.380	9.390	9.210	9.240	9.240	7,571,673
2025-07-22	9.360	9.390	9.240	9.390	9.390	8,567,253
2025-07-21	9.250	9.340	9.210	9.330	9.330	7,073,100
2025-07-18	9.230	9.280	9.160	9.240	9.240	7,786,650
2025-07-17	9.300	9.350	9.210	9.230	9.230	13,051,101
2025-07-16	9.250	9.550	9.250	9.330	9.330	14,531,400
2025-07-15	9.160	9.380	9.120	9.320	9.320	15,792,912
2025-07-14	9.000	9.220	9.000	9.180	9.180	8,274,409
2025-07-11	9.150	9.150	8.990	9.060	9.060	7,809,200
2025-07-10	9.050	9.240	9.010	9.160	9.160	9,679,701
2025-07-09	9.110	9.130	9.010	9.020	9.020	5,846,200
2025-07-08	9.020	9.090	9.000	9.090	9.090	6,632,600
2025-07-07	9.080	9.090	8.950	9.020	9.020	6,409,800
2025-07-04	8.950	9.070	8.880	8.980	8.980	8,188,600
2025-07-03	8.920	9.020	8.900	8.950	8.950	7,831,600
2025-07-02	8.890	8.940	8.860	8.940	8.940	4,900,609
2025-07-01	8.970	8.990	8.840	8.920	8.920	5,370,901
2025-06-30	8.900	8.980	8.870	8.970	8.970	5,546,200
2025-06-27	8.870	8.920	8.810	8.860	8.860	4,953,129
2025-06-26	8.900	8.960	8.800	8.800	8.800	6,848,430
2025-06-25	8.880	9.150	8.840	8.910	8.910	13,181,593
2025-06-24	8.510	8.790	8.500	8.790	8.790	7,208,493
2025-06-23	8.300	8.480	8.280	8.470	8.470	3,228,400
2025-06-20	8.360	8.480	8.330	8.360	8.360	3,191,000
2025-06-19	8.600	8.670	8.390	8.440	8.440	5,848,000
2025-06-18	8.710	8.750	8.580	8.650	8.650	4,718,929
2025-06-17	8.770	8.810	8.620	8.720	8.720	4,836,429
2025-06-16	8.770	8.860	8.710	8.770	8.770	4,617,029
2025-06-13	8.950	8.970	8.720	8.760	8.760	10,108,781
2025-06-12	9.010	9.040	8.900	8.950	8.950	7,406,609
2025-06-11	9.070	9.140	9.030	9.050	9.050	7,130,800
2025-06-10	9.080	9.240	8.960	9.050	9.050	13,234,400
2025-06-09	9.070	9.090	8.990	9.040	9.040	7,449,166
2025-06-06	9.190	9.210	9.000	9.040	9.040	8,757,200
2025-06-05	8.920	9.300	8.920	9.170	9.170	18,385,295
2025-06-04	8.780	9.200	8.780	8.990	8.990	14,834,500
2025-06-03	8.750	8.910	8.750	8.840	8.840	7,903,620
2025-05-30	9.160	9.160	8.810	8.850	8.850	13,240,820
2025-05-29	9.100	9.230	9.030	9.130	9.130	17,290,864
2025-05-28	8.800	9.380	8.800	9.150	9.150	23,360,114
2025-05-27	8.750	8.880	8.650	8.800	8.800	7,544,800
2025-05-26	8.580	8.790	8.560	8.740	8.740	7,779,300
2025-05-23	8.820	8.850	8.550	8.580	8.580	13,309,812
2025-05-22	8.730	9.030	8.670	8.930	8.930	14,794,921
2025-05-21	8.790	8.800	8.660	8.750	8.750	5,900,600
2025-05-20	8.700	8.820	8.630	8.790	8.790	6,582,764
2025-05-19	8.710	8.730	8.570	8.680	8.680	4,447,300
2025-05-16	8.550	8.750	8.520	8.710	8.710	6,724,400
2025-05-15	8.590	8.590	8.460	8.530	8.530	4,812,000
2025-05-14	8.610	8.660	8.520	8.600	8.600	4,986,900
2025-05-13	8.750	8.760	8.590	8.620	8.620	4,484,685
2025-05-12	8.680	8.740	8.620	8.660	8.660	5,195,800
2025-05-09	8.740	8.750	8.590	8.620	8.620	5,418,400
2025-05-08	8.570	8.760	8.520	8.740	8.740	7,427,700
2025-05-07	8.670	8.700	8.500	8.580	8.580	8,480,300
2025-05-06	8.500	8.600	8.430	8.580	8.580	7,792,199
2025-04-30	8.160	8.480	8.160	8.370	8.370	9,970,801
2025-04-29	7.990	8.180	7.930	8.110	8.110	5,182,400
2025-04-28	8.220	8.250	7.940	7.960	7.960	6,104,947
2025-04-25	8.160	8.270	8.070	8.210	8.210	5,751,600

← NewerPage 6 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.