Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.720 | 5.800 | 5.700 | 5.800 | 5.800 | 4,942,813 |
| 2023-07-27 | 5.770 | 5.790 | 5.720 | 5.730 | 5.730 | 3,680,600 |
| 2023-07-26 | 5.800 | 5.830 | 5.740 | 5.760 | 5.760 | 3,863,700 |
| 2023-07-25 | 5.730 | 5.820 | 5.710 | 5.810 | 5.810 | 7,064,076 |
| 2023-07-24 | 5.710 | 5.730 | 5.660 | 5.690 | 5.690 | 3,045,202 |
| 2023-07-21 | 5.720 | 5.790 | 5.700 | 5.710 | 5.710 | 2,981,700 |
| 2023-07-20 | 5.830 | 5.830 | 5.720 | 5.720 | 5.720 | 4,577,408 |
| 2023-07-19 | 5.800 | 5.830 | 5.780 | 5.820 | 5.820 | 2,929,451 |
| 2023-07-18 | 5.730 | 5.830 | 5.700 | 5.820 | 5.820 | 7,069,162 |
| 2023-07-17 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 4,797,367 |
| 2023-07-14 | 5.750 | 5.760 | 5.700 | 5.720 | 5.720 | 5,375,400 |
| 2023-07-13 | 5.740 | 5.820 | 5.720 | 5.750 | 5.750 | 5,566,400 |
| 2023-07-12 | 5.810 | 5.820 | 5.730 | 5.740 | 5.740 | 5,508,312 |
| 2023-07-11 | 5.790 | 5.830 | 5.740 | 5.810 | 5.810 | 5,281,146 |
| 2023-07-10 | 5.850 | 5.880 | 5.760 | 5.780 | 5.780 | 5,701,800 |
| 2023-07-07 | 5.760 | 5.800 | 5.730 | 5.760 | 5.760 | 4,230,400 |
| 2023-07-06 | 5.800 | 5.820 | 5.760 | 5.790 | 5.790 | 4,140,952 |
| 2023-07-05 | 5.810 | 5.820 | 5.760 | 5.800 | 5.800 | 4,923,271 |
| 2023-07-04 | 5.760 | 5.850 | 5.760 | 5.800 | 5.800 | 7,644,558 |
| 2023-07-03 | 5.760 | 5.820 | 5.730 | 5.760 | 5.760 | 8,775,290 |
| 2023-06-30 | 5.800 | 5.860 | 5.750 | 5.760 | 5.760 | 10,407,010 |
| 2023-06-29 | 5.740 | 5.890 | 5.730 | 5.840 | 5.770 | 13,352,980 |
| 2023-06-28 | 5.760 | 5.820 | 5.680 | 5.780 | 5.711 | 8,155,652 |
| 2023-06-27 | 5.720 | 5.800 | 5.670 | 5.800 | 5.731 | 12,794,853 |
| 2023-06-26 | 5.640 | 5.770 | 5.610 | 5.690 | 5.622 | 10,667,654 |
| 2023-06-21 | 5.620 | 5.690 | 5.590 | 5.620 | 5.553 | 5,029,579 |
| 2023-06-20 | 5.630 | 5.690 | 5.610 | 5.640 | 5.572 | 5,811,211 |
| 2023-06-19 | 5.680 | 5.710 | 5.590 | 5.620 | 5.553 | 7,291,676 |
| 2023-06-16 | 5.690 | 5.800 | 5.650 | 5.700 | 5.632 | 9,984,237 |
| 2023-06-15 | 5.670 | 5.720 | 5.620 | 5.670 | 5.602 | 6,603,312 |
| 2023-06-14 | 5.590 | 5.690 | 5.570 | 5.650 | 5.582 | 6,046,239 |
| 2023-06-13 | 5.630 | 5.670 | 5.580 | 5.600 | 5.533 | 6,273,388 |
| 2023-06-12 | 5.550 | 5.680 | 5.510 | 5.650 | 5.582 | 11,317,800 |
| 2023-06-09 | 5.480 | 5.550 | 5.460 | 5.530 | 5.464 | 5,376,358 |
| 2023-06-08 | 5.430 | 5.480 | 5.410 | 5.450 | 5.385 | 3,695,992 |
| 2023-06-07 | 5.480 | 5.510 | 5.430 | 5.460 | 5.395 | 3,433,400 |
| 2023-06-06 | 5.600 | 5.620 | 5.480 | 5.480 | 5.414 | 5,499,433 |
| 2023-06-05 | 5.580 | 5.610 | 5.550 | 5.600 | 5.533 | 5,757,314 |
| 2023-06-02 | 5.470 | 5.630 | 5.450 | 5.600 | 5.533 | 9,685,626 |
| 2023-06-01 | 5.440 | 5.530 | 5.410 | 5.470 | 5.404 | 6,775,801 |
| 2023-05-31 | 5.430 | 5.450 | 5.370 | 5.410 | 5.345 | 6,208,738 |
| 2023-05-30 | 5.450 | 5.460 | 5.370 | 5.450 | 5.385 | 5,955,000 |
| 2023-05-29 | 5.490 | 5.530 | 5.430 | 5.450 | 5.385 | 4,994,300 |
| 2023-05-26 | 5.450 | 5.500 | 5.410 | 5.470 | 5.404 | 4,779,500 |
| 2023-05-25 | 5.520 | 5.540 | 5.400 | 5.510 | 5.444 | 8,464,707 |
| 2023-05-24 | 5.570 | 5.590 | 5.520 | 5.530 | 5.464 | 2,980,937 |
| 2023-05-23 | 5.620 | 5.650 | 5.570 | 5.570 | 5.503 | 4,288,300 |
| 2023-05-22 | 5.620 | 5.660 | 5.590 | 5.630 | 5.563 | 4,249,040 |
| 2023-05-19 | 5.590 | 5.670 | 5.530 | 5.620 | 5.553 | 5,096,701 |
| 2023-05-18 | 5.550 | 5.610 | 5.520 | 5.600 | 5.533 | 5,158,662 |
| 2023-05-17 | 5.500 | 5.550 | 5.470 | 5.530 | 5.464 | 4,454,005 |
| 2023-05-16 | 5.600 | 5.610 | 5.500 | 5.520 | 5.454 | 4,966,700 |
| 2023-05-15 | 5.600 | 5.610 | 5.500 | 5.600 | 5.533 | 6,735,205 |
| 2023-05-12 | 5.600 | 5.690 | 5.590 | 5.610 | 5.543 | 5,458,734 |
| 2023-05-11 | 5.600 | 5.620 | 5.570 | 5.600 | 5.533 | 4,205,000 |
| 2023-05-10 | 5.660 | 5.660 | 5.560 | 5.590 | 5.523 | 8,087,913 |
| 2023-05-09 | 5.790 | 5.800 | 5.670 | 5.670 | 5.602 | 8,890,000 |
| 2023-05-08 | 5.720 | 5.830 | 5.710 | 5.760 | 5.691 | 7,863,400 |
| 2023-05-05 | 5.850 | 5.850 | 5.670 | 5.720 | 5.651 | 10,453,400 |
| 2023-05-04 | 5.760 | 5.890 | 5.760 | 5.830 | 5.760 | 10,622,601 |
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.