Anhui Quanchai Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.490 | 7.640 | 7.440 | 7.570 | 7.570 | 5,876,900 |
| 2026-10-19 | 7.480 | 7.570 | 7.340 | 7.510 | 7.510 | 6,633,893 |
| 2026-10-16 | 7.330 | 7.640 | 7.300 | 7.500 | 7.500 | 12,321,963 |
| 2026-10-15 | 7.500 | 7.530 | 7.210 | 7.220 | 7.220 | 12,143,718 |
| 2026-10-14 | 8.000 | 8.150 | 7.650 | 7.710 | 7.710 | 14,869,312 |
| 2026-10-13 | 8.030 | 8.300 | 7.880 | 8.030 | 8.030 | 13,681,807 |
| 2026-10-12 | 8.280 | 8.350 | 8.120 | 8.160 | 8.160 | 15,129,317 |
| 2026-10-09 | 7.990 | 8.500 | 7.950 | 8.430 | 8.430 | 26,763,362 |
| 2026-10-08 | 8.080 | 8.160 | 7.920 | 8.050 | 8.050 | 13,129,000 |
| 2026-09-30 | 7.930 | 8.030 | 7.800 | 8.030 | 8.030 | 14,286,468 |
| 2026-09-29 | 7.820 | 7.970 | 7.810 | 7.920 | 7.920 | 11,083,292 |
| 2026-09-28 | 7.850 | 7.920 | 7.740 | 7.920 | 7.920 | 13,899,000 |
| 2026-09-24 | 8.000 | 8.080 | 7.860 | 7.870 | 7.870 | 12,752,500 |
| 2026-09-23 | 8.000 | 8.100 | 7.910 | 7.980 | 7.980 | 16,784,773 |
| 2026-09-22 | 8.260 | 8.300 | 7.980 | 8.030 | 8.030 | 33,665,429 |
| 2026-09-21 | 7.520 | 8.270 | 7.510 | 8.270 | 8.270 | 37,970,594 |
| 2026-09-18 | 7.540 | 7.590 | 7.490 | 7.520 | 7.520 | 3,842,470 |
| 2026-09-17 | 7.400 | 7.530 | 7.340 | 7.510 | 7.510 | 3,389,800 |
| 2026-09-16 | 7.390 | 7.460 | 7.300 | 7.430 | 7.430 | 2,395,698 |
| 2026-09-15 | 7.570 | 7.590 | 7.370 | 7.380 | 7.380 | 3,953,400 |
| 2026-09-14 | 7.600 | 7.650 | 7.540 | 7.590 | 7.590 | 4,075,400 |
| 2026-09-11 | 7.800 | 7.800 | 7.560 | 7.600 | 7.600 | 5,520,600 |
| 2026-09-10 | 7.900 | 7.940 | 7.810 | 7.820 | 7.820 | 3,653,048 |
| 2026-09-09 | 7.900 | 8.000 | 7.870 | 7.940 | 7.940 | 4,635,500 |
| 2026-09-08 | 7.930 | 7.960 | 7.860 | 7.920 | 7.920 | 4,332,113 |
| 2026-09-07 | 7.720 | 7.940 | 7.720 | 7.920 | 7.920 | 6,258,907 |
| 2026-09-04 | 7.740 | 7.830 | 7.670 | 7.710 | 7.710 | 5,465,400 |
| 2026-09-03 | 7.850 | 7.960 | 7.680 | 7.680 | 7.680 | 5,298,084 |
| 2026-09-02 | 7.780 | 7.850 | 7.650 | 7.820 | 7.820 | 8,504,800 |
| 2026-09-01 | 7.660 | 7.830 | 7.660 | 7.740 | 7.740 | 7,525,900 |
| 2026-08-31 | 7.600 | 7.700 | 7.580 | 7.690 | 7.690 | 5,035,925 |
| 2026-08-28 | 7.560 | 7.690 | 7.520 | 7.670 | 7.670 | 6,424,900 |
| 2026-08-27 | 7.730 | 7.740 | 7.510 | 7.570 | 7.570 | 8,777,001 |
| 2026-08-26 | 7.760 | 7.840 | 7.720 | 7.770 | 7.770 | 4,206,150 |
| 2026-08-25 | 7.500 | 7.760 | 7.470 | 7.750 | 7.750 | 5,008,617 |
| 2026-08-24 | 7.530 | 7.620 | 7.480 | 7.520 | 7.520 | 2,779,528 |
| 2026-08-21 | 7.570 | 7.620 | 7.440 | 7.560 | 7.560 | 4,018,712 |
| 2026-08-20 | 7.510 | 7.600 | 7.470 | 7.570 | 7.570 | 3,388,935 |
| 2026-08-19 | 7.670 | 7.670 | 7.430 | 7.450 | 7.450 | 5,273,367 |
| 2026-08-18 | 7.690 | 7.730 | 7.610 | 7.690 | 7.690 | 3,806,300 |
| 2026-08-17 | 7.620 | 7.720 | 7.530 | 7.700 | 7.700 | 4,180,450 |
| 2026-08-14 | 7.580 | 7.630 | 7.500 | 7.580 | 7.580 | 3,029,000 |
| 2026-08-13 | 7.710 | 7.710 | 7.570 | 7.580 | 7.580 | 4,942,300 |
| 2026-08-12 | 7.630 | 7.730 | 7.610 | 7.700 | 7.700 | 4,278,504 |
| 2026-08-11 | 7.640 | 7.670 | 7.570 | 7.650 | 7.650 | 3,757,004 |
| 2026-08-10 | 7.540 | 7.690 | 7.530 | 7.670 | 7.670 | 5,275,400 |
| 2026-08-07 | 7.570 | 7.580 | 7.410 | 7.530 | 7.530 | 4,377,900 |
| 2026-08-06 | 7.580 | 7.660 | 7.470 | 7.550 | 7.550 | 4,486,951 |
| 2026-08-05 | 7.610 | 7.680 | 7.530 | 7.590 | 7.590 | 6,317,351 |
| 2026-08-04 | 7.720 | 7.740 | 7.570 | 7.610 | 7.610 | 6,599,104 |
| 2026-08-03 | 7.510 | 7.690 | 7.490 | 7.680 | 7.680 | 5,567,867 |
| 2026-07-31 | 7.480 | 7.530 | 7.410 | 7.520 | 7.520 | 5,716,894 |
| 2026-07-30 | 7.400 | 7.560 | 7.370 | 7.420 | 7.420 | 7,532,793 |
| 2026-07-29 | 7.260 | 7.450 | 7.250 | 7.410 | 7.410 | 4,559,866 |
| 2026-07-28 | 7.160 | 7.320 | 7.160 | 7.280 | 7.280 | 4,054,700 |
| 2026-07-27 | 7.000 | 7.250 | 7.000 | 7.220 | 7.220 | 4,781,799 |
| 2026-07-24 | 7.180 | 7.250 | 7.070 | 7.070 | 7.070 | 3,495,400 |
| 2026-07-23 | 7.050 | 7.240 | 6.960 | 7.230 | 7.230 | 7,563,001 |
| 2026-07-22 | 7.100 | 7.150 | 6.950 | 7.010 | 7.010 | 7,261,700 |
| 2026-07-21 | 7.240 | 7.290 | 6.950 | 7.140 | 7.140 | 9,084,070 |
Page 1 of 5 · 243 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.