Aucma Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.810	5.930	5.770	5.920	5.849	7,331,839
2023-04-27	5.710	5.900	5.670	5.780	5.711	9,573,246
2023-04-26	5.720	5.790	5.680	5.750	5.681	7,774,850
2023-04-25	5.910	5.980	5.660	5.760	5.691	12,632,474
2023-04-24	5.980	6.080	5.920	5.930	5.859	12,810,257
2023-04-21	6.130	6.190	5.990	6.070	5.997	18,009,468
2023-04-20	6.040	6.190	5.970	6.150	6.076	21,732,124
2023-04-19	5.890	6.110	5.860	6.010	5.938	15,899,608
2023-04-18	5.790	5.940	5.760	5.920	5.849	15,113,943
2023-04-17	5.800	5.920	5.770	5.800	5.731	12,495,852
2023-04-14	5.720	5.730	5.640	5.670	5.602	5,275,613
2023-04-13	5.780	5.780	5.700	5.710	5.642	4,472,684
2023-04-12	5.760	5.810	5.750	5.790	5.721	5,168,284
2023-04-11	5.730	5.770	5.690	5.760	5.691	4,766,400
2023-04-10	5.880	5.890	5.710	5.740	5.671	9,083,200
2023-04-07	5.850	5.900	5.850	5.870	5.800	4,123,976
2023-04-06	5.920	5.920	5.840	5.840	5.770	5,037,500
2023-04-04	6.060	6.060	5.920	5.930	5.859	5,130,200
2023-04-03	5.960	6.080	5.940	6.040	5.968	5,583,659
2023-03-31	5.950	5.980	5.920	5.970	5.898	3,820,269
2023-03-30	5.920	5.970	5.850	5.960	5.889	4,920,128
2023-03-29	5.990	6.040	5.900	5.910	5.839	4,776,400
2023-03-28	6.000	6.030	5.930	5.970	5.898	6,373,800
2023-03-27	5.920	5.990	5.840	5.950	5.879	6,407,400
2023-03-24	5.920	5.940	5.840	5.940	5.869	5,582,523
2023-03-23	5.930	5.940	5.840	5.910	5.839	9,934,809
2023-03-22	5.930	5.980	5.900	5.950	5.879	5,428,689
2023-03-21	5.830	5.910	5.820	5.900	5.829	3,504,843
2023-03-20	5.820	5.890	5.810	5.850	5.780	5,088,631
2023-03-17	5.820	5.900	5.770	5.810	5.740	5,481,400
2023-03-16	5.800	5.870	5.760	5.760	5.691	4,465,400
2023-03-15	5.820	5.850	5.790	5.830	5.760	4,027,439
2023-03-14	5.880	5.880	5.710	5.760	5.691	7,745,957
2023-03-13	5.940	5.990	5.840	5.880	5.810	9,192,902
2023-03-10	6.080	6.080	5.950	5.960	5.889	5,508,134
2023-03-09	6.130	6.130	6.060	6.080	6.007	3,800,060
2023-03-08	6.080	6.150	6.060	6.120	6.047	4,102,801
2023-03-07	6.260	6.280	6.100	6.100	6.027	7,544,013
2023-03-06	6.290	6.290	6.230	6.260	6.185	4,288,038
2023-03-03	6.330	6.340	6.230	6.290	6.215	4,460,540
2023-03-02	6.320	6.350	6.270	6.280	6.205	3,636,946
2023-03-01	6.260	6.330	6.230	6.320	6.244	5,845,846
2023-02-28	6.220	6.270	6.170	6.250	6.175	3,979,738
2023-02-27	6.250	6.290	6.210	6.210	6.136	3,543,513
2023-02-24	6.310	6.320	6.210	6.270	6.195	4,507,661
2023-02-23	6.330	6.360	6.260	6.310	6.234	4,895,435
2023-02-22	6.330	6.330	6.270	6.310	6.234	4,804,600
2023-02-21	6.290	6.350	6.250	6.330	6.254	7,903,165
2023-02-20	6.210	6.280	6.140	6.270	6.195	7,311,625
2023-02-17	6.190	6.250	6.150	6.170	6.096	6,126,339
2023-02-16	6.280	6.350	6.110	6.220	6.145	10,203,717
2023-02-15	6.300	6.320	6.250	6.290	6.215	6,841,668
2023-02-14	6.270	6.400	6.260	6.310	6.234	10,022,528
2023-02-13	6.220	6.250	6.170	6.250	6.175	8,954,271
2023-02-10	6.250	6.270	6.210	6.250	6.175	6,292,380
2023-02-09	6.230	6.290	6.230	6.250	6.175	7,380,646
2023-02-08	6.340	6.340	6.220	6.220	6.145	12,123,900
2023-02-07	6.270	6.440	6.260	6.370	6.294	19,968,185
2023-02-06	5.980	6.440	5.940	6.210	6.136	28,851,461
2023-02-03	6.030	6.030	5.930	6.000	5.928	5,698,298

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.