Anhui Quanchai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.100 | 8.110 | 7.870 | 8.060 | 8.060 | 9,739,555 |
| 2025-01-20 | 7.820 | 8.040 | 7.710 | 8.020 | 8.020 | 11,947,700 |
| 2025-01-17 | 7.930 | 7.940 | 7.720 | 7.760 | 7.760 | 10,240,600 |
| 2025-01-16 | 7.920 | 8.120 | 7.870 | 7.950 | 7.950 | 10,614,654 |
| 2025-01-15 | 7.970 | 8.050 | 7.820 | 7.840 | 7.840 | 10,423,100 |
| 2025-01-14 | 7.780 | 8.020 | 7.720 | 8.020 | 8.020 | 12,907,300 |
| 2025-01-13 | 7.460 | 7.830 | 7.300 | 7.710 | 7.710 | 20,088,422 |
| 2025-01-10 | 8.280 | 8.350 | 7.830 | 7.830 | 7.830 | 21,559,600 |
| 2025-01-09 | 8.350 | 8.410 | 8.110 | 8.240 | 8.240 | 27,130,700 |
| 2025-01-08 | 8.220 | 8.640 | 8.150 | 8.400 | 8.400 | 47,619,953 |
| 2025-01-07 | 7.510 | 8.220 | 7.470 | 8.220 | 8.220 | 16,738,629 |
| 2025-01-06 | 7.450 | 7.590 | 7.170 | 7.470 | 7.470 | 6,127,300 |
| 2025-01-03 | 7.770 | 7.940 | 7.450 | 7.500 | 7.500 | 12,796,400 |
| 2025-01-02 | 7.880 | 8.100 | 7.680 | 7.790 | 7.790 | 10,693,622 |
| 2024-12-31 | 8.050 | 8.280 | 7.880 | 7.900 | 7.900 | 9,847,800 |
| 2024-12-30 | 8.150 | 8.200 | 7.860 | 8.020 | 8.020 | 8,478,100 |
| 2024-12-27 | 7.790 | 8.360 | 7.760 | 8.170 | 8.170 | 17,190,301 |
| 2024-12-26 | 7.560 | 8.100 | 7.490 | 7.790 | 7.790 | 11,698,850 |
| 2024-12-25 | 7.670 | 7.730 | 7.490 | 7.520 | 7.520 | 5,574,500 |
| 2024-12-24 | 7.600 | 7.710 | 7.540 | 7.700 | 7.700 | 5,027,200 |
| 2024-12-23 | 7.850 | 7.870 | 7.520 | 7.560 | 7.560 | 10,058,500 |
| 2024-12-20 | 7.830 | 7.930 | 7.770 | 7.840 | 7.840 | 6,076,500 |
| 2024-12-19 | 7.870 | 7.960 | 7.750 | 7.860 | 7.860 | 6,532,800 |
| 2024-12-18 | 8.110 | 8.160 | 7.900 | 7.900 | 7.900 | 6,310,900 |
| 2024-12-17 | 8.440 | 8.440 | 7.990 | 8.020 | 8.020 | 8,810,001 |
| 2024-12-16 | 8.340 | 8.480 | 8.320 | 8.370 | 8.370 | 7,106,200 |
| 2024-12-13 | 8.450 | 8.490 | 8.330 | 8.330 | 8.330 | 7,367,136 |
| 2024-12-12 | 8.540 | 8.560 | 8.420 | 8.510 | 8.510 | 8,163,761 |
| 2024-12-11 | 8.500 | 8.580 | 8.440 | 8.550 | 8.550 | 9,134,650 |
| 2024-12-10 | 8.670 | 8.780 | 8.420 | 8.530 | 8.530 | 19,270,200 |
| 2024-12-09 | 8.530 | 8.620 | 8.400 | 8.470 | 8.470 | 12,398,513 |
| 2024-12-06 | 8.320 | 8.800 | 8.290 | 8.520 | 8.520 | 23,385,714 |
| 2024-12-05 | 8.240 | 8.390 | 8.180 | 8.350 | 8.350 | 10,377,401 |
| 2024-12-04 | 8.300 | 8.330 | 8.150 | 8.200 | 8.200 | 5,853,600 |
| 2024-12-03 | 8.360 | 8.400 | 8.220 | 8.310 | 8.310 | 11,137,910 |
| 2024-12-02 | 8.070 | 8.350 | 8.070 | 8.280 | 8.280 | 12,354,430 |
| 2024-11-29 | 8.020 | 8.120 | 7.920 | 8.080 | 8.080 | 6,694,400 |
| 2024-11-28 | 7.910 | 8.130 | 7.900 | 8.030 | 8.030 | 6,610,969 |
| 2024-11-27 | 7.890 | 7.980 | 7.640 | 7.980 | 7.980 | 6,540,600 |
| 2024-11-26 | 8.040 | 8.080 | 7.860 | 7.890 | 7.890 | 5,627,882 |
| 2024-11-25 | 7.880 | 8.050 | 7.840 | 8.040 | 8.040 | 6,790,400 |
| 2024-11-22 | 8.250 | 8.270 | 7.850 | 7.870 | 7.870 | 11,066,602 |
| 2024-11-21 | 8.150 | 8.300 | 8.130 | 8.270 | 8.270 | 10,078,605 |
| 2024-11-20 | 8.010 | 8.200 | 8.010 | 8.190 | 8.190 | 8,942,196 |
| 2024-11-19 | 8.070 | 8.070 | 7.800 | 8.000 | 8.000 | 9,955,769 |
| 2024-11-18 | 7.950 | 8.110 | 7.820 | 8.070 | 8.070 | 11,655,695 |
| 2024-11-15 | 7.980 | 8.150 | 7.930 | 7.940 | 7.940 | 6,611,401 |
| 2024-11-14 | 8.230 | 8.250 | 7.980 | 8.000 | 8.000 | 6,866,500 |
| 2024-11-13 | 8.220 | 8.320 | 8.120 | 8.230 | 8.230 | 9,273,301 |
| 2024-11-12 | 8.300 | 8.380 | 8.180 | 8.260 | 8.260 | 10,891,401 |
| 2024-11-11 | 8.150 | 8.300 | 8.150 | 8.280 | 8.280 | 11,315,485 |
| 2024-11-08 | 8.250 | 8.370 | 8.160 | 8.230 | 8.230 | 11,839,900 |
| 2024-11-07 | 8.110 | 8.260 | 8.110 | 8.240 | 8.240 | 14,011,326 |
| 2024-11-06 | 8.030 | 8.180 | 7.950 | 8.050 | 8.050 | 10,420,715 |
| 2024-11-05 | 7.950 | 8.080 | 7.900 | 8.050 | 8.050 | 9,746,187 |
| 2024-11-04 | 7.800 | 7.970 | 7.800 | 7.920 | 7.920 | 5,035,001 |
| 2024-11-01 | 8.110 | 8.130 | 7.780 | 7.820 | 7.820 | 10,931,180 |
| 2024-10-31 | 7.970 | 8.230 | 7.900 | 8.130 | 8.130 | 13,993,142 |
| 2024-10-30 | 7.770 | 8.070 | 7.770 | 7.940 | 7.940 | 10,638,678 |
| 2024-10-29 | 8.020 | 8.060 | 7.790 | 7.810 | 7.810 | 11,714,148 |
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.