Anhui Quanchai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.210 | 8.220 | 8.060 | 8.110 | 8.110 | 7,082,203 |
| 2025-04-23 | 7.930 | 8.240 | 7.930 | 8.210 | 8.210 | 12,188,703 |
| 2025-04-22 | 7.900 | 7.940 | 7.850 | 7.870 | 7.870 | 3,992,300 |
| 2025-04-21 | 7.850 | 7.910 | 7.790 | 7.910 | 7.910 | 5,667,000 |
| 2025-04-18 | 7.760 | 7.890 | 7.760 | 7.850 | 7.850 | 3,974,414 |
| 2025-04-17 | 7.770 | 7.950 | 7.750 | 7.810 | 7.810 | 5,566,600 |
| 2025-04-16 | 7.850 | 7.900 | 7.630 | 7.810 | 7.810 | 6,843,900 |
| 2025-04-15 | 8.050 | 8.090 | 7.870 | 7.910 | 7.910 | 6,551,000 |
| 2025-04-14 | 7.830 | 8.060 | 7.830 | 8.030 | 8.030 | 9,788,909 |
| 2025-04-11 | 7.630 | 7.800 | 7.560 | 7.730 | 7.730 | 8,760,201 |
| 2025-04-10 | 7.620 | 7.850 | 7.620 | 7.630 | 7.630 | 12,434,666 |
| 2025-04-09 | 7.340 | 7.640 | 6.890 | 7.540 | 7.540 | 14,066,320 |
| 2025-04-08 | 7.430 | 7.680 | 7.200 | 7.410 | 7.410 | 17,327,122 |
| 2025-04-07 | 7.980 | 8.310 | 7.780 | 7.780 | 7.780 | 8,613,500 |
| 2025-04-03 | 8.600 | 8.740 | 8.490 | 8.640 | 8.640 | 8,379,113 |
| 2025-04-02 | 8.700 | 8.780 | 8.640 | 8.680 | 8.680 | 5,572,112 |
| 2025-04-01 | 8.710 | 8.780 | 8.650 | 8.700 | 8.700 | 7,906,796 |
| 2025-03-31 | 8.860 | 8.880 | 8.400 | 8.660 | 8.660 | 11,232,047 |
| 2025-03-28 | 8.830 | 8.890 | 8.670 | 8.710 | 8.710 | 7,652,400 |
| 2025-03-27 | 8.980 | 9.040 | 8.780 | 8.830 | 8.830 | 8,729,400 |
| 2025-03-26 | 8.900 | 9.060 | 8.810 | 8.970 | 8.970 | 8,314,200 |
| 2025-03-25 | 9.010 | 9.060 | 8.820 | 8.880 | 8.880 | 10,156,148 |
| 2025-03-24 | 9.210 | 9.340 | 8.740 | 8.990 | 8.990 | 19,580,601 |
| 2025-03-21 | 9.500 | 9.520 | 9.210 | 9.250 | 9.250 | 18,844,086 |
| 2025-03-20 | 9.400 | 9.710 | 9.350 | 9.500 | 9.500 | 23,709,278 |
| 2025-03-19 | 9.600 | 9.660 | 9.310 | 9.360 | 9.360 | 21,711,000 |
| 2025-03-18 | 9.660 | 9.770 | 9.410 | 9.590 | 9.590 | 25,955,100 |
| 2025-03-17 | 9.600 | 10.040 | 9.600 | 9.670 | 9.670 | 28,291,310 |
| 2025-03-14 | 10.150 | 10.180 | 9.480 | 9.840 | 9.840 | 49,285,646 |
| 2025-03-13 | 9.700 | 10.580 | 9.660 | 10.490 | 10.490 | 58,595,010 |
| 2025-03-12 | 9.700 | 10.210 | 9.630 | 9.800 | 9.800 | 49,200,032 |
| 2025-03-11 | 9.080 | 9.750 | 9.030 | 9.550 | 9.550 | 34,533,686 |
| 2025-03-10 | 9.160 | 9.370 | 9.060 | 9.160 | 9.160 | 15,999,262 |
| 2025-03-07 | 9.150 | 9.490 | 9.060 | 9.190 | 9.190 | 26,749,377 |
| 2025-03-06 | 8.870 | 9.500 | 8.790 | 9.280 | 9.280 | 30,756,197 |
| 2025-03-05 | 8.670 | 9.010 | 8.670 | 8.850 | 8.850 | 15,974,389 |
| 2025-03-04 | 8.530 | 8.720 | 8.530 | 8.680 | 8.680 | 13,903,600 |
| 2025-03-03 | 8.700 | 9.070 | 8.590 | 8.730 | 8.730 | 19,338,886 |
| 2025-02-28 | 8.800 | 9.020 | 8.570 | 8.750 | 8.750 | 23,290,275 |
| 2025-02-27 | 8.810 | 9.100 | 8.700 | 8.830 | 8.830 | 23,140,200 |
| 2025-02-26 | 8.680 | 9.100 | 8.630 | 8.870 | 8.870 | 27,317,503 |
| 2025-02-25 | 8.600 | 8.960 | 8.530 | 8.650 | 8.650 | 31,483,946 |
| 2025-02-24 | 8.390 | 8.850 | 8.290 | 8.810 | 8.810 | 27,767,000 |
| 2025-02-21 | 8.170 | 8.450 | 8.160 | 8.290 | 8.290 | 17,622,300 |
| 2025-02-20 | 8.170 | 8.200 | 8.100 | 8.160 | 8.160 | 7,439,600 |
| 2025-02-19 | 8.000 | 8.180 | 7.970 | 8.170 | 8.170 | 8,150,402 |
| 2025-02-18 | 8.230 | 8.230 | 7.970 | 8.000 | 8.000 | 8,358,301 |
| 2025-02-17 | 8.040 | 8.280 | 8.010 | 8.190 | 8.190 | 11,460,067 |
| 2025-02-14 | 7.960 | 8.150 | 7.940 | 7.990 | 7.990 | 7,057,410 |
| 2025-02-13 | 8.130 | 8.170 | 7.960 | 7.970 | 7.970 | 8,471,447 |
| 2025-02-12 | 8.180 | 8.210 | 8.070 | 8.160 | 8.160 | 8,724,286 |
| 2025-02-11 | 8.030 | 8.170 | 7.950 | 8.140 | 8.140 | 9,551,186 |
| 2025-02-10 | 8.000 | 8.030 | 7.960 | 8.030 | 8.030 | 7,461,587 |
| 2025-02-07 | 7.840 | 8.050 | 7.820 | 7.960 | 7.960 | 9,639,047 |
| 2025-02-06 | 7.690 | 7.820 | 7.670 | 7.820 | 7.820 | 7,486,197 |
| 2025-02-05 | 7.670 | 7.760 | 7.590 | 7.720 | 7.720 | 6,697,900 |
| 2025-01-27 | 7.850 | 7.950 | 7.620 | 7.630 | 7.630 | 8,204,700 |
| 2025-01-24 | 7.770 | 7.870 | 7.710 | 7.810 | 7.810 | 9,453,000 |
| 2025-01-23 | 8.050 | 8.150 | 7.850 | 7.850 | 7.850 | 12,769,100 |
| 2025-01-22 | 8.020 | 8.200 | 7.920 | 7.980 | 7.980 | 13,669,810 |
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.