Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.630 | 4.780 | 4.620 | 4.740 | 4.740 | 10,771,800 |
| 2024-04-25 | 4.690 | 4.740 | 4.650 | 4.660 | 4.660 | 6,409,702 |
| 2024-04-24 | 4.670 | 4.710 | 4.620 | 4.700 | 4.700 | 5,790,300 |
| 2024-04-23 | 4.750 | 4.750 | 4.640 | 4.690 | 4.690 | 7,923,188 |
| 2024-04-22 | 4.880 | 4.910 | 4.720 | 4.760 | 4.760 | 9,452,239 |
| 2024-04-19 | 4.900 | 5.000 | 4.830 | 4.920 | 4.920 | 11,769,800 |
| 2024-04-18 | 4.850 | 5.030 | 4.750 | 4.960 | 4.960 | 17,126,361 |
| 2024-04-17 | 4.560 | 4.840 | 4.550 | 4.840 | 4.840 | 17,646,400 |
| 2024-04-16 | 4.830 | 4.830 | 4.380 | 4.510 | 4.510 | 23,861,300 |
| 2024-04-15 | 5.240 | 5.300 | 4.790 | 4.860 | 4.860 | 28,898,000 |
| 2024-04-12 | 5.160 | 5.360 | 5.150 | 5.250 | 5.250 | 27,233,400 |
| 2024-04-11 | 4.880 | 5.280 | 4.820 | 5.120 | 5.120 | 22,095,874 |
| 2024-04-10 | 5.080 | 5.130 | 4.840 | 4.910 | 4.910 | 17,040,192 |
| 2024-04-09 | 5.130 | 5.240 | 5.050 | 5.110 | 5.110 | 14,036,100 |
| 2024-04-08 | 5.350 | 5.430 | 5.170 | 5.180 | 5.180 | 26,428,204 |
| 2024-04-03 | 5.110 | 5.170 | 5.010 | 5.130 | 5.130 | 13,288,549 |
| 2024-04-02 | 5.140 | 5.200 | 5.080 | 5.130 | 5.130 | 14,872,828 |
| 2024-04-01 | 5.080 | 5.200 | 5.080 | 5.170 | 5.170 | 13,580,415 |
| 2024-03-29 | 5.100 | 5.150 | 5.000 | 5.070 | 5.070 | 11,010,274 |
| 2024-03-28 | 5.130 | 5.290 | 5.060 | 5.150 | 5.150 | 19,065,202 |
| 2024-03-27 | 5.330 | 5.400 | 5.130 | 5.140 | 5.140 | 25,277,124 |
| 2024-03-26 | 5.160 | 5.490 | 5.120 | 5.460 | 5.460 | 42,577,060 |
| 2024-03-25 | 5.060 | 5.430 | 5.030 | 5.160 | 5.160 | 31,498,408 |
| 2024-03-22 | 5.110 | 5.180 | 5.040 | 5.130 | 5.130 | 18,851,501 |
| 2024-03-21 | 5.040 | 5.220 | 5.000 | 5.110 | 5.110 | 24,558,100 |
| 2024-03-20 | 4.890 | 5.250 | 4.870 | 5.060 | 5.060 | 27,751,579 |
| 2024-03-19 | 4.920 | 4.960 | 4.880 | 4.890 | 4.890 | 11,364,257 |
| 2024-03-18 | 4.890 | 4.940 | 4.850 | 4.940 | 4.940 | 19,003,719 |
| 2024-03-15 | 4.780 | 5.030 | 4.740 | 4.940 | 4.940 | 23,659,842 |
| 2024-03-14 | 4.810 | 4.860 | 4.740 | 4.790 | 4.790 | 9,987,832 |
| 2024-03-13 | 4.830 | 4.840 | 4.740 | 4.810 | 4.810 | 11,107,232 |
| 2024-03-12 | 4.780 | 4.850 | 4.770 | 4.840 | 4.840 | 11,909,222 |
| 2024-03-11 | 4.800 | 4.820 | 4.750 | 4.800 | 4.800 | 15,745,357 |
| 2024-03-08 | 4.750 | 4.940 | 4.700 | 4.840 | 4.840 | 21,279,667 |
| 2024-03-07 | 4.630 | 4.950 | 4.610 | 4.730 | 4.730 | 27,165,400 |
| 2024-03-06 | 4.560 | 4.660 | 4.530 | 4.610 | 4.610 | 8,306,952 |
| 2024-03-05 | 4.690 | 4.690 | 4.580 | 4.590 | 4.590 | 11,597,639 |
| 2024-03-04 | 4.670 | 4.760 | 4.610 | 4.730 | 4.730 | 13,327,181 |
| 2024-03-01 | 4.640 | 4.700 | 4.590 | 4.660 | 4.660 | 10,206,469 |
| 2024-02-29 | 4.410 | 4.610 | 4.380 | 4.610 | 4.610 | 11,532,700 |
| 2024-02-28 | 4.770 | 4.810 | 4.420 | 4.430 | 4.430 | 21,656,200 |
| 2024-02-27 | 4.660 | 4.760 | 4.630 | 4.760 | 4.760 | 13,435,803 |
| 2024-02-26 | 4.750 | 4.800 | 4.640 | 4.700 | 4.700 | 18,566,634 |
| 2024-02-23 | 4.450 | 4.550 | 4.420 | 4.550 | 4.550 | 12,029,210 |
| 2024-02-22 | 4.350 | 4.460 | 4.320 | 4.450 | 4.450 | 9,322,850 |
| 2024-02-21 | 4.250 | 4.480 | 4.230 | 4.360 | 4.360 | 13,719,702 |
| 2024-02-20 | 4.310 | 4.320 | 4.210 | 4.300 | 4.300 | 9,136,534 |
| 2024-02-19 | 4.160 | 4.310 | 4.160 | 4.310 | 4.310 | 14,626,886 |
| 2024-02-08 | 3.900 | 4.180 | 3.880 | 4.160 | 4.160 | 17,087,564 |
| 2024-02-07 | 4.000 | 4.090 | 3.850 | 3.890 | 3.890 | 14,905,313 |
| 2024-02-06 | 3.580 | 4.100 | 3.580 | 3.980 | 3.980 | 16,375,010 |
| 2024-02-05 | 4.190 | 4.260 | 3.870 | 3.870 | 3.870 | 19,145,426 |
| 2024-02-02 | 4.550 | 4.600 | 4.110 | 4.300 | 4.300 | 12,759,879 |
| 2024-02-01 | 4.600 | 4.690 | 4.440 | 4.520 | 4.520 | 10,784,400 |
| 2024-01-31 | 4.900 | 4.920 | 4.590 | 4.590 | 4.590 | 20,387,209 |
| 2024-01-30 | 5.150 | 5.170 | 5.000 | 5.030 | 5.030 | 8,552,542 |
| 2024-01-29 | 5.320 | 5.390 | 5.170 | 5.180 | 5.180 | 10,622,246 |
| 2024-01-26 | 5.290 | 5.410 | 5.270 | 5.320 | 5.320 | 10,644,653 |
| 2024-01-25 | 5.130 | 5.320 | 5.090 | 5.310 | 5.310 | 13,947,984 |
| 2024-01-24 | 5.020 | 5.190 | 4.940 | 5.110 | 5.110 | 11,968,916 |
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.