Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.010 | 5.050 | 4.890 | 4.990 | 4.990 | 11,711,173 |
| 2024-01-22 | 5.390 | 5.390 | 5.010 | 5.050 | 5.050 | 14,707,790 |
| 2024-01-19 | 5.430 | 5.470 | 5.380 | 5.400 | 5.400 | 8,015,500 |
| 2024-01-18 | 5.500 | 5.530 | 5.250 | 5.430 | 5.430 | 15,844,741 |
| 2024-01-17 | 5.630 | 5.710 | 5.510 | 5.520 | 5.520 | 10,347,207 |
| 2024-01-16 | 5.740 | 5.740 | 5.540 | 5.650 | 5.650 | 16,680,256 |
| 2024-01-15 | 5.810 | 5.840 | 5.710 | 5.760 | 5.760 | 13,741,423 |
| 2024-01-12 | 6.020 | 6.030 | 5.810 | 5.840 | 5.840 | 20,055,418 |
| 2024-01-11 | 5.700 | 6.070 | 5.690 | 6.010 | 6.010 | 30,204,605 |
| 2024-01-10 | 6.200 | 6.210 | 5.770 | 5.800 | 5.800 | 37,038,179 |
| 2024-01-09 | 6.130 | 6.300 | 6.070 | 6.270 | 6.270 | 30,066,630 |
| 2024-01-08 | 6.200 | 6.250 | 6.100 | 6.150 | 6.150 | 31,596,341 |
| 2024-01-05 | 6.070 | 6.350 | 5.990 | 6.320 | 6.320 | 54,347,972 |
| 2024-01-04 | 6.130 | 6.280 | 6.040 | 6.120 | 6.120 | 24,062,224 |
| 2024-01-03 | 6.100 | 6.340 | 6.070 | 6.140 | 6.140 | 28,710,734 |
| 2024-01-02 | 6.030 | 6.180 | 5.940 | 6.160 | 6.160 | 26,493,425 |
| 2023-12-29 | 5.960 | 6.050 | 5.950 | 6.030 | 6.030 | 18,161,142 |
| 2023-12-28 | 6.030 | 6.050 | 5.880 | 6.020 | 6.020 | 24,301,211 |
| 2023-12-27 | 6.080 | 6.190 | 6.000 | 6.120 | 6.120 | 27,714,805 |
| 2023-12-26 | 6.060 | 6.160 | 5.960 | 6.160 | 6.160 | 35,201,484 |
| 2023-12-25 | 5.910 | 6.270 | 5.850 | 6.030 | 6.030 | 36,453,220 |
| 2023-12-22 | 6.000 | 6.120 | 5.860 | 5.910 | 5.910 | 29,761,968 |
| 2023-12-21 | 5.800 | 6.170 | 5.780 | 6.050 | 6.050 | 37,909,832 |
| 2023-12-20 | 5.860 | 5.900 | 5.760 | 5.770 | 5.770 | 19,964,812 |
| 2023-12-19 | 5.980 | 6.020 | 5.840 | 5.900 | 5.900 | 29,327,337 |
| 2023-12-18 | 5.980 | 6.140 | 5.930 | 6.060 | 6.060 | 41,967,612 |
| 2023-12-15 | 6.350 | 6.350 | 5.910 | 5.940 | 5.940 | 73,859,711 |
| 2023-12-14 | 5.770 | 6.160 | 5.760 | 6.160 | 6.160 | 29,744,087 |
| 2023-12-13 | 5.530 | 5.670 | 5.510 | 5.600 | 5.600 | 11,402,500 |
| 2023-12-12 | 5.510 | 5.570 | 5.460 | 5.560 | 5.560 | 10,327,800 |
| 2023-12-11 | 5.500 | 5.540 | 5.440 | 5.520 | 5.520 | 9,391,200 |
| 2023-12-08 | 5.690 | 5.710 | 5.500 | 5.510 | 5.510 | 14,347,733 |
| 2023-12-07 | 5.760 | 5.800 | 5.670 | 5.680 | 5.680 | 14,396,108 |
| 2023-12-06 | 5.760 | 5.880 | 5.730 | 5.790 | 5.790 | 21,673,257 |
| 2023-12-05 | 5.760 | 5.970 | 5.650 | 5.830 | 5.830 | 36,007,460 |
| 2023-12-04 | 5.600 | 5.870 | 5.580 | 5.760 | 5.760 | 26,993,512 |
| 2023-12-01 | 5.540 | 5.600 | 5.510 | 5.600 | 5.600 | 6,470,100 |
| 2023-11-30 | 5.550 | 5.590 | 5.490 | 5.550 | 5.550 | 5,983,400 |
| 2023-11-29 | 5.580 | 5.620 | 5.530 | 5.560 | 5.560 | 6,439,333 |
| 2023-11-28 | 5.500 | 5.600 | 5.460 | 5.580 | 5.580 | 7,604,592 |
| 2023-11-27 | 5.560 | 5.570 | 5.440 | 5.490 | 5.490 | 10,692,871 |
| 2023-11-24 | 5.570 | 5.620 | 5.540 | 5.580 | 5.580 | 10,111,132 |
| 2023-11-23 | 5.540 | 5.590 | 5.520 | 5.590 | 5.590 | 6,083,900 |
| 2023-11-22 | 5.550 | 5.580 | 5.520 | 5.540 | 5.540 | 6,350,100 |
| 2023-11-21 | 5.550 | 5.600 | 5.540 | 5.560 | 5.560 | 7,121,965 |
| 2023-11-20 | 5.540 | 5.590 | 5.520 | 5.570 | 5.570 | 6,821,800 |
| 2023-11-17 | 5.520 | 5.550 | 5.490 | 5.550 | 5.550 | 5,320,200 |
| 2023-11-16 | 5.530 | 5.560 | 5.510 | 5.520 | 5.520 | 5,419,651 |
| 2023-11-15 | 5.550 | 5.570 | 5.520 | 5.550 | 5.550 | 7,377,837 |
| 2023-11-14 | 5.530 | 5.540 | 5.490 | 5.520 | 5.520 | 5,888,200 |
| 2023-11-13 | 5.500 | 5.540 | 5.480 | 5.540 | 5.540 | 5,777,400 |
| 2023-11-10 | 5.520 | 5.520 | 5.450 | 5.490 | 5.490 | 5,101,000 |
| 2023-11-09 | 5.550 | 5.580 | 5.470 | 5.520 | 5.520 | 6,874,802 |
| 2023-11-08 | 5.560 | 5.580 | 5.500 | 5.560 | 5.560 | 8,471,600 |
| 2023-11-07 | 5.520 | 5.630 | 5.480 | 5.580 | 5.580 | 12,915,200 |
| 2023-11-06 | 5.480 | 5.540 | 5.480 | 5.520 | 5.520 | 8,458,000 |
| 2023-11-03 | 5.400 | 5.480 | 5.400 | 5.470 | 5.470 | 7,120,800 |
| 2023-11-02 | 5.460 | 5.490 | 5.410 | 5.420 | 5.420 | 6,089,500 |
| 2023-11-01 | 5.440 | 5.490 | 5.410 | 5.470 | 5.470 | 6,056,600 |
| 2023-10-31 | 5.400 | 5.450 | 5.380 | 5.430 | 5.430 | 6,807,400 |
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.