Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.970 | 4.070 | 3.950 | 4.030 | 4.030 | 3,244,500 |
| 2024-07-24 | 4.020 | 4.060 | 3.960 | 3.980 | 3.980 | 4,733,500 |
| 2024-07-23 | 4.120 | 4.150 | 4.030 | 4.030 | 4.030 | 3,814,800 |
| 2024-07-22 | 4.150 | 4.160 | 4.100 | 4.120 | 4.120 | 3,099,616 |
| 2024-07-19 | 4.120 | 4.180 | 4.120 | 4.150 | 4.150 | 3,076,700 |
| 2024-07-18 | 4.160 | 4.180 | 4.080 | 4.160 | 4.160 | 2,999,016 |
| 2024-07-17 | 4.200 | 4.200 | 4.120 | 4.150 | 4.150 | 3,085,715 |
| 2024-07-16 | 4.200 | 4.230 | 4.170 | 4.190 | 4.190 | 3,107,315 |
| 2024-07-15 | 4.280 | 4.300 | 4.220 | 4.230 | 4.230 | 2,808,200 |
| 2024-07-12 | 4.310 | 4.320 | 4.280 | 4.300 | 4.300 | 3,613,966 |
| 2024-07-11 | 4.200 | 4.310 | 4.170 | 4.300 | 4.300 | 6,255,632 |
| 2024-07-10 | 4.160 | 4.190 | 4.110 | 4.130 | 4.130 | 3,852,000 |
| 2024-07-09 | 4.110 | 4.180 | 4.000 | 4.160 | 4.160 | 5,718,200 |
| 2024-07-08 | 4.210 | 4.210 | 4.090 | 4.120 | 4.120 | 4,398,100 |
| 2024-07-05 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2024-07-04 | 4.320 | 4.340 | 4.170 | 4.190 | 4.190 | 5,621,918 |
| 2024-07-03 | 4.350 | 4.390 | 4.300 | 4.330 | 4.330 | 3,567,100 |
| 2024-07-02 | 4.320 | 4.370 | 4.290 | 4.350 | 4.350 | 3,483,950 |
| 2024-07-01 | 4.280 | 4.340 | 4.280 | 4.340 | 4.340 | 3,919,052 |
| 2024-06-28 | 4.270 | 4.360 | 4.250 | 4.280 | 4.280 | 5,727,800 |
| 2024-06-27 | 4.380 | 4.390 | 4.270 | 4.280 | 4.280 | 3,988,600 |
| 2024-06-26 | 4.300 | 4.390 | 4.280 | 4.380 | 4.380 | 4,008,297 |
| 2024-06-25 | 4.280 | 4.400 | 4.270 | 4.310 | 4.310 | 4,853,300 |
| 2024-06-24 | 4.410 | 4.410 | 4.270 | 4.280 | 4.280 | 5,218,451 |
| 2024-06-21 | 4.470 | 4.500 | 4.410 | 4.420 | 4.420 | 4,295,851 |
| 2024-06-20 | 4.470 | 4.520 | 4.410 | 4.470 | 4.470 | 5,968,851 |
| 2024-06-19 | 4.550 | 4.550 | 4.470 | 4.480 | 4.480 | 4,245,949 |
| 2024-06-18 | 4.500 | 4.550 | 4.450 | 4.550 | 4.550 | 5,164,302 |
| 2024-06-17 | 4.520 | 4.530 | 4.450 | 4.470 | 4.470 | 6,623,599 |
| 2024-06-14 | 4.530 | 4.590 | 4.410 | 4.570 | 4.570 | 7,382,838 |
| 2024-06-13 | 4.630 | 4.640 | 4.530 | 4.560 | 4.560 | 12,143,502 |
| 2024-06-12 | 4.450 | 4.720 | 4.440 | 4.710 | 4.710 | 15,186,208 |
| 2024-06-11 | 4.510 | 4.520 | 4.400 | 4.460 | 4.460 | 5,155,655 |
| 2024-06-07 | 4.380 | 4.520 | 4.380 | 4.510 | 4.510 | 7,776,844 |
| 2024-06-06 | 4.510 | 4.560 | 4.300 | 4.340 | 4.340 | 11,719,051 |
| 2024-06-05 | 4.620 | 4.660 | 4.510 | 4.520 | 4.520 | 6,534,000 |
| 2024-06-04 | 4.750 | 4.750 | 4.580 | 4.650 | 4.650 | 6,614,900 |
| 2024-06-03 | 4.770 | 4.780 | 4.650 | 4.710 | 4.710 | 6,641,539 |
| 2024-05-31 | 4.770 | 4.790 | 4.730 | 4.770 | 4.770 | 4,570,500 |
| 2024-05-30 | 4.770 | 4.800 | 4.730 | 4.740 | 4.740 | 6,172,800 |
| 2024-05-29 | 4.860 | 4.900 | 4.750 | 4.780 | 4.780 | 10,919,000 |
| 2024-05-28 | 5.000 | 5.010 | 4.850 | 4.860 | 4.860 | 11,004,300 |
| 2024-05-27 | 5.070 | 5.070 | 4.950 | 5.010 | 5.010 | 8,765,201 |
| 2024-05-24 | 5.040 | 5.160 | 5.000 | 5.060 | 5.060 | 16,778,000 |
| 2024-05-23 | 5.100 | 5.250 | 5.020 | 5.050 | 5.050 | 15,668,939 |
| 2024-05-22 | 5.110 | 5.140 | 5.070 | 5.110 | 5.110 | 6,385,700 |
| 2024-05-21 | 5.100 | 5.150 | 5.040 | 5.110 | 5.110 | 9,126,800 |
| 2024-05-20 | 5.190 | 5.190 | 5.100 | 5.120 | 5.120 | 9,060,714 |
| 2024-05-17 | 5.200 | 5.230 | 5.120 | 5.190 | 5.190 | 8,182,500 |
| 2024-05-16 | 5.210 | 5.260 | 5.160 | 5.220 | 5.220 | 10,785,400 |
| 2024-05-15 | 5.210 | 5.280 | 5.170 | 5.210 | 5.210 | 12,630,600 |
| 2024-05-14 | 5.180 | 5.330 | 5.160 | 5.220 | 5.220 | 15,397,800 |
| 2024-05-13 | 5.090 | 5.250 | 5.010 | 5.210 | 5.210 | 14,557,877 |
| 2024-05-10 | 5.110 | 5.160 | 5.070 | 5.130 | 5.130 | 8,884,100 |
| 2024-05-09 | 5.040 | 5.120 | 5.020 | 5.100 | 5.100 | 7,503,602 |
| 2024-05-08 | 5.090 | 5.110 | 5.020 | 5.030 | 5.030 | 7,418,768 |
| 2024-05-07 | 5.130 | 5.150 | 5.060 | 5.090 | 5.090 | 10,412,300 |
| 2024-05-06 | 5.070 | 5.180 | 5.070 | 5.160 | 5.160 | 11,504,644 |
| 2024-04-30 | 4.990 | 5.130 | 4.950 | 5.070 | 5.070 | 17,155,700 |
| 2024-04-29 | 4.810 | 4.990 | 4.790 | 4.990 | 4.990 | 15,571,189 |
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.