Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.400 | 5.440 | 5.380 | 5.420 | 5.420 | 7,216,600 |
| 2023-10-27 | 5.300 | 5.420 | 5.270 | 5.410 | 5.410 | 6,967,400 |
| 2023-10-26 | 5.330 | 5.350 | 5.210 | 5.310 | 5.310 | 5,409,300 |
| 2023-10-25 | 5.300 | 5.370 | 5.290 | 5.350 | 5.350 | 4,623,052 |
| 2023-10-24 | 5.190 | 5.300 | 5.160 | 5.300 | 5.300 | 6,191,876 |
| 2023-10-23 | 5.340 | 5.340 | 5.150 | 5.180 | 5.180 | 7,128,210 |
| 2023-10-20 | 5.340 | 5.370 | 5.290 | 5.320 | 5.320 | 5,307,200 |
| 2023-10-19 | 5.300 | 5.410 | 5.280 | 5.330 | 5.330 | 5,447,400 |
| 2023-10-18 | 5.360 | 5.390 | 5.310 | 5.320 | 5.320 | 5,122,202 |
| 2023-10-17 | 5.410 | 5.420 | 5.360 | 5.380 | 5.380 | 4,315,500 |
| 2023-10-16 | 5.450 | 5.450 | 5.360 | 5.410 | 5.410 | 6,925,500 |
| 2023-10-13 | 5.480 | 5.500 | 5.430 | 5.450 | 5.450 | 6,271,600 |
| 2023-10-12 | 5.460 | 5.530 | 5.450 | 5.510 | 5.510 | 6,551,290 |
| 2023-10-11 | 5.500 | 5.520 | 5.440 | 5.460 | 5.460 | 7,576,600 |
| 2023-10-10 | 5.500 | 5.580 | 5.490 | 5.520 | 5.520 | 5,563,900 |
| 2023-10-09 | 5.580 | 5.580 | 5.490 | 5.510 | 5.510 | 8,170,802 |
| 2023-09-28 | 5.510 | 5.570 | 5.490 | 5.560 | 5.560 | 6,472,552 |
| 2023-09-27 | 5.460 | 5.550 | 5.460 | 5.510 | 5.510 | 7,009,558 |
| 2023-09-26 | 5.510 | 5.550 | 5.470 | 5.490 | 5.490 | 7,372,100 |
| 2023-09-25 | 5.580 | 5.620 | 5.520 | 5.540 | 5.540 | 9,383,652 |
| 2023-09-22 | 5.510 | 5.570 | 5.480 | 5.560 | 5.560 | 8,240,670 |
| 2023-09-21 | 5.520 | 5.540 | 5.490 | 5.510 | 5.510 | 6,930,200 |
| 2023-09-20 | 5.550 | 5.570 | 5.500 | 5.510 | 5.510 | 7,166,051 |
| 2023-09-19 | 5.590 | 5.620 | 5.550 | 5.570 | 5.570 | 9,409,560 |
| 2023-09-18 | 5.480 | 5.610 | 5.450 | 5.590 | 5.590 | 13,037,349 |
| 2023-09-15 | 5.500 | 5.540 | 5.450 | 5.510 | 5.510 | 7,973,200 |
| 2023-09-14 | 5.500 | 5.540 | 5.440 | 5.500 | 5.500 | 10,737,067 |
| 2023-09-13 | 5.580 | 5.610 | 5.480 | 5.530 | 5.530 | 16,721,126 |
| 2023-09-12 | 5.520 | 5.620 | 5.510 | 5.590 | 5.590 | 17,430,451 |
| 2023-09-11 | 5.490 | 5.560 | 5.420 | 5.540 | 5.540 | 16,254,451 |
| 2023-09-08 | 5.520 | 5.550 | 5.410 | 5.480 | 5.480 | 19,260,551 |
| 2023-09-07 | 5.580 | 5.640 | 5.510 | 5.530 | 5.530 | 25,898,800 |
| 2023-09-06 | 5.710 | 5.770 | 5.580 | 5.600 | 5.600 | 40,856,853 |
| 2023-09-05 | 5.900 | 5.970 | 5.770 | 5.800 | 5.800 | 59,394,744 |
| 2023-09-04 | 6.010 | 6.170 | 5.850 | 6.080 | 6.080 | 92,948,061 |
| 2023-09-01 | 6.600 | 6.670 | 6.200 | 6.280 | 6.280 | 110,892,156 |
| 2023-08-31 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 19,331,606 |
| 2023-08-30 | 5.420 | 5.640 | 5.400 | 5.510 | 5.510 | 13,651,426 |
| 2023-08-29 | 5.340 | 5.430 | 5.310 | 5.400 | 5.400 | 4,444,294 |
| 2023-08-28 | 5.440 | 5.490 | 5.340 | 5.340 | 5.340 | 9,146,137 |
| 2023-08-25 | 5.300 | 5.340 | 5.200 | 5.220 | 5.220 | 5,555,869 |
| 2023-08-24 | 5.340 | 5.370 | 5.260 | 5.300 | 5.300 | 5,014,300 |
| 2023-08-23 | 5.420 | 5.430 | 5.350 | 5.350 | 5.350 | 3,498,452 |
| 2023-08-22 | 5.440 | 5.480 | 5.360 | 5.440 | 5.440 | 4,871,552 |
| 2023-08-21 | 5.520 | 5.550 | 5.420 | 5.430 | 5.430 | 3,778,400 |
| 2023-08-18 | 5.560 | 5.600 | 5.480 | 5.490 | 5.490 | 3,847,746 |
| 2023-08-17 | 5.540 | 5.600 | 5.450 | 5.580 | 5.580 | 4,471,440 |
| 2023-08-16 | 5.570 | 5.570 | 5.500 | 5.500 | 5.500 | 2,458,970 |
| 2023-08-15 | 5.560 | 5.590 | 5.520 | 5.550 | 5.550 | 3,527,000 |
| 2023-08-14 | 5.550 | 5.580 | 5.450 | 5.570 | 5.570 | 5,632,641 |
| 2023-08-11 | 5.680 | 5.680 | 5.550 | 5.550 | 5.550 | 5,243,101 |
| 2023-08-10 | 5.670 | 5.700 | 5.650 | 5.670 | 5.670 | 3,500,086 |
| 2023-08-09 | 5.730 | 5.740 | 5.660 | 5.680 | 5.680 | 4,461,476 |
| 2023-08-08 | 5.770 | 5.800 | 5.720 | 5.740 | 5.740 | 3,781,600 |
| 2023-08-07 | 5.830 | 5.840 | 5.770 | 5.780 | 5.780 | 3,477,184 |
| 2023-08-04 | 5.880 | 5.930 | 5.810 | 5.820 | 5.820 | 5,127,440 |
| 2023-08-03 | 5.870 | 5.910 | 5.830 | 5.880 | 5.880 | 5,151,202 |
| 2023-08-02 | 5.820 | 5.890 | 5.820 | 5.880 | 5.880 | 4,573,948 |
| 2023-08-01 | 5.890 | 5.890 | 5.810 | 5.870 | 5.870 | 6,937,605 |
| 2023-07-31 | 5.800 | 5.880 | 5.800 | 5.870 | 5.870 | 9,457,402 |
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.