Aucma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.940	6.100	5.870	6.030	6.030	6,474,994
2026-10-19	6.050	6.050	5.880	5.910	5.910	6,162,200
2026-10-16	6.050	6.150	5.990	6.050	6.050	4,924,906
2026-10-15	6.100	6.120	5.950	5.980	5.980	6,489,500
2026-10-14	6.230	6.320	6.140	6.160	6.160	4,946,606
2026-10-13	6.070	6.260	5.950	6.230	6.230	7,575,000
2026-10-12	6.200	6.250	6.100	6.130	6.130	4,061,500
2026-10-09	6.130	6.220	5.940	6.220	6.220	7,552,600
2026-10-08	6.250	6.280	6.080	6.140	6.140	5,749,000
2026-09-30	6.390	6.400	6.220	6.220	6.220	3,470,016
2026-09-29	6.250	6.420	6.220	6.330	6.330	4,325,400
2026-09-28	6.390	6.390	6.200	6.260	6.260	5,107,172
2026-09-24	6.320	6.450	6.260	6.350	6.350	4,823,236
2026-09-23	6.450	6.460	6.300	6.320	6.320	4,595,230
2026-09-22	6.470	6.510	6.430	6.450	6.450	4,208,300
2026-09-21	6.410	6.470	6.340	6.450	6.450	6,188,300
2026-09-18	6.390	6.480	6.360	6.420	6.420	4,936,482
2026-09-17	6.230	6.420	6.200	6.390	6.390	6,922,800
2026-09-16	6.300	6.310	6.180	6.260	6.260	6,809,529
2026-09-15	6.460	6.530	6.250	6.280	6.280	9,184,708
2026-09-14	6.610	6.720	6.500	6.530	6.530	8,173,369
2026-09-11	6.770	6.940	6.610	6.630	6.630	10,656,386
2026-09-10	6.700	6.990	6.680	6.840	6.840	10,266,400
2026-09-09	6.830	6.900	6.680	6.790	6.790	9,270,257
2026-09-08	6.660	6.950	6.620	6.880	6.880	14,045,691
2026-09-07	6.620	6.760	6.460	6.610	6.610	8,553,600
2026-09-04	6.710	6.770	6.590	6.620	6.620	15,883,665
2026-09-03	6.460	6.960	6.420	6.700	6.700	23,723,740
2026-09-02	6.260	6.700	6.160	6.460	6.460	18,416,900
2026-09-01	6.290	6.340	6.240	6.300	6.300	5,207,700
2026-08-31	6.290	6.330	6.210	6.260	6.260	5,108,600
2026-08-28	6.370	6.370	6.280	6.300	6.300	4,978,241
2026-08-27	6.300	6.370	6.250	6.360	6.360	4,441,116
2026-08-26	6.240	6.370	6.210	6.330	6.330	5,548,894
2026-08-25	6.020	6.260	5.990	6.240	6.240	7,663,227
2026-08-24	6.170	6.190	5.960	6.040	6.040	6,707,272
2026-08-21	6.170	6.210	6.050	6.180	6.180	4,606,258
2026-08-20	6.090	6.210	6.090	6.170	6.170	4,939,400
2026-08-19	6.270	6.270	6.040	6.090	6.090	7,500,960
2026-08-18	6.360	6.360	6.230	6.280	6.280	4,713,200
2026-08-17	6.270	6.350	6.190	6.340	6.340	4,824,500
2026-08-14	6.310	6.320	6.190	6.290	6.290	4,686,046
2026-08-13	6.290	6.390	6.280	6.280	6.280	4,891,046
2026-08-12	6.380	6.380	6.270	6.340	6.340	4,226,758
2026-08-11	6.370	6.410	6.290	6.320	6.320	5,531,554
2026-08-10	6.320	6.420	6.240	6.380	6.380	6,278,861
2026-08-07	6.250	6.420	6.160	6.320	6.320	6,215,933
2026-08-06	6.250	6.300	6.150	6.240	6.240	4,612,008
2026-08-05	6.210	6.360	6.190	6.300	6.300	6,781,474
2026-08-04	6.300	6.330	6.180	6.210	6.210	5,287,196
2026-08-03	6.160	6.300	6.130	6.280	6.280	6,574,100
2026-07-31	6.020	6.190	6.010	6.140	6.140	6,611,167
2026-07-30	5.950	6.180	5.910	6.060	6.060	8,566,000
2026-07-29	5.880	6.080	5.880	5.970	5.970	6,027,250
2026-07-28	5.820	6.010	5.730	5.940	5.940	7,661,409
2026-07-27	5.490	5.880	5.450	5.830	5.830	12,627,562
2026-07-24	5.530	5.680	5.430	5.540	5.540	5,929,309
2026-07-23	5.400	5.620	5.400	5.590	5.590	6,752,052
2026-07-22	5.580	5.620	5.450	5.480	5.480	6,740,500
2026-07-21	5.580	5.610	5.380	5.570	5.570	12,603,379

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0700 CNY
2022-06-23	0.0800 CNY
2021-07-26	0.1200 CNY
2020-06-12	0.0800 CNY
2019-06-21	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.