Anhui Quanchai Engine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	7.690	8.180	7.640	8.010	8.010	19,314,736
2024-10-25	7.510	7.710	7.500	7.650	7.650	9,894,870
2024-10-24	7.440	7.530	7.400	7.460	7.460	5,365,511
2024-10-23	7.440	7.640	7.400	7.450	7.450	8,447,511
2024-10-22	7.240	7.480	7.240	7.480	7.480	7,920,751
2024-10-21	7.260	7.320	7.220	7.280	7.280	6,526,700
2024-10-18	7.140	7.330	7.070	7.260	7.260	6,795,362
2024-10-17	7.290	7.330	7.120	7.130	7.130	4,937,400
2024-10-16	7.200	7.290	7.170	7.220	7.220	4,722,910
2024-10-15	7.360	7.370	7.250	7.260	7.260	4,666,900
2024-10-14	7.290	7.360	7.190	7.360	7.360	5,081,301
2024-10-11	7.500	7.520	7.150	7.240	7.240	6,878,610
2024-10-10	7.490	7.670	7.380	7.530	7.530	8,679,211
2024-10-09	7.970	7.980	7.380	7.380	7.380	14,518,849
2024-10-08	8.500	8.530	7.800	8.100	8.100	24,708,704
2024-09-30	7.570	7.860	7.300	7.770	7.770	20,011,477
2024-09-27	7.100	7.280	7.050	7.250	7.250	7,108,800
2024-09-26	6.810	6.950	6.760	6.950	6.950	4,221,365
2024-09-25	6.800	6.970	6.780	6.800	6.800	6,046,600
2024-09-24	6.640	6.780	6.620	6.770	6.770	5,156,910
2024-09-23	6.500	6.670	6.460	6.660	6.660	3,762,843
2024-09-20	6.470	6.510	6.450	6.500	6.500	1,633,700
2024-09-19	6.350	6.510	6.300	6.490	6.490	3,883,318
2024-09-18	6.320	6.360	6.170	6.250	6.250	2,069,000
2024-09-13	6.460	6.480	6.310	6.310	6.310	2,000,400
2024-09-12	6.450	6.530	6.430	6.440	6.440	2,002,500
2024-09-11	6.500	6.510	6.400	6.420	6.420	1,752,500
2024-09-10	6.460	6.490	6.340	6.480	6.480	2,645,600
2024-09-09	6.440	6.510	6.380	6.430	6.430	1,572,700
2024-09-06	6.550	6.580	6.440	6.450	6.450	2,009,400
2024-09-05	6.480	6.590	6.460	6.540	6.540	2,699,700
2024-09-04	6.550	6.550	6.460	6.470	6.470	2,028,100
2024-09-03	6.410	6.550	6.380	6.530	6.530	2,450,600
2024-09-02	6.480	6.540	6.410	6.410	6.410	2,456,600
2024-08-30	6.370	6.550	6.350	6.480	6.480	2,848,800
2024-08-29	6.270	6.390	6.260	6.380	6.380	2,114,906
2024-08-28	6.240	6.380	6.200	6.320	6.320	2,572,100
2024-08-27	6.400	6.410	6.240	6.250	6.250	2,131,400
2024-08-26	6.260	6.420	6.240	6.400	6.400	2,214,001
2024-08-23	6.280	6.310	6.160	6.250	6.250	2,396,306
2024-08-22	6.380	6.420	6.260	6.260	6.260	2,451,700
2024-08-21	6.410	6.480	6.380	6.390	6.390	1,797,500
2024-08-20	6.600	6.620	6.430	6.460	6.460	3,156,100
2024-08-19	6.590	6.690	6.560	6.600	6.600	1,986,100
2024-08-16	6.680	6.730	6.580	6.600	6.600	2,600,000
2024-08-15	6.660	6.720	6.590	6.680	6.680	2,070,810
2024-08-14	6.690	6.740	6.660	6.660	6.660	1,992,800
2024-08-13	6.650	6.710	6.570	6.700	6.700	2,692,300
2024-08-12	6.660	6.780	6.570	6.670	6.670	4,304,100
2024-08-09	6.730	6.770	6.640	6.650	6.650	1,755,700
2024-08-08	6.760	6.770	6.610	6.690	6.690	2,326,100
2024-08-07	6.750	6.810	6.710	6.770	6.770	2,363,102
2024-08-06	6.740	6.790	6.670	6.760	6.760	2,587,401
2024-08-05	6.770	6.860	6.660	6.670	6.670	4,249,900
2024-08-02	6.990	7.000	6.800	6.830	6.830	5,450,200
2024-08-01	6.900	7.170	6.890	7.030	7.030	7,832,609
2024-07-31	6.710	6.960	6.710	6.930	6.930	5,867,300
2024-07-30	6.690	6.780	6.660	6.750	6.750	2,755,100
2024-07-29	6.690	6.800	6.660	6.730	6.730	3,783,800
2024-07-26	6.390	6.690	6.390	6.690	6.690	4,484,700

← NewerPage 9 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.