Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.040 | 6.050 | 5.990 | 6.020 | 5.948 | 6,012,857 |
| 2023-02-01 | 6.000 | 6.040 | 5.960 | 6.040 | 5.968 | 6,355,274 |
| 2023-01-31 | 5.980 | 6.010 | 5.950 | 5.980 | 5.908 | 5,881,731 |
| 2023-01-30 | 6.030 | 6.060 | 5.980 | 5.990 | 5.918 | 9,438,341 |
| 2023-01-20 | 5.990 | 6.010 | 5.940 | 5.970 | 5.898 | 7,823,800 |
| 2023-01-19 | 5.930 | 6.030 | 5.850 | 5.990 | 5.918 | 14,288,505 |
| 2023-01-18 | 5.860 | 5.930 | 5.840 | 5.860 | 5.790 | 5,540,577 |
| 2023-01-17 | 5.840 | 5.890 | 5.800 | 5.840 | 5.770 | 6,646,529 |
| 2023-01-16 | 5.740 | 5.840 | 5.730 | 5.840 | 5.770 | 9,147,707 |
| 2023-01-13 | 5.660 | 5.710 | 5.620 | 5.690 | 5.622 | 5,093,600 |
| 2023-01-12 | 5.680 | 5.680 | 5.600 | 5.640 | 5.572 | 3,577,951 |
| 2023-01-11 | 5.620 | 5.680 | 5.600 | 5.640 | 5.572 | 4,120,902 |
| 2023-01-10 | 5.630 | 5.630 | 5.580 | 5.620 | 5.553 | 3,534,000 |
| 2023-01-09 | 5.630 | 5.660 | 5.610 | 5.620 | 5.553 | 2,743,938 |
| 2023-01-06 | 5.670 | 5.670 | 5.600 | 5.610 | 5.543 | 3,223,576 |
| 2023-01-05 | 5.630 | 5.700 | 5.620 | 5.650 | 5.582 | 3,792,563 |
| 2023-01-04 | 5.580 | 5.680 | 5.560 | 5.630 | 5.563 | 4,436,100 |
| 2023-01-03 | 5.460 | 5.580 | 5.440 | 5.580 | 5.513 | 4,124,706 |
| 2022-12-30 | 5.460 | 5.480 | 5.420 | 5.470 | 5.404 | 2,887,960 |
| 2022-12-29 | 5.540 | 5.540 | 5.420 | 5.430 | 5.365 | 5,462,100 |
| 2022-12-28 | 5.600 | 5.600 | 5.530 | 5.530 | 5.464 | 2,989,487 |
| 2022-12-27 | 5.560 | 5.630 | 5.520 | 5.610 | 5.543 | 3,275,900 |
| 2022-12-26 | 5.530 | 5.580 | 5.500 | 5.560 | 5.493 | 2,954,014 |
| 2022-12-23 | 5.500 | 5.570 | 5.430 | 5.530 | 5.464 | 3,430,602 |
| 2022-12-22 | 5.610 | 5.650 | 5.500 | 5.510 | 5.444 | 4,168,804 |
| 2022-12-21 | 5.650 | 5.670 | 5.580 | 5.590 | 5.523 | 2,709,900 |
| 2022-12-20 | 5.620 | 5.710 | 5.560 | 5.660 | 5.592 | 3,501,200 |
| 2022-12-19 | 5.810 | 5.820 | 5.620 | 5.650 | 5.582 | 5,002,900 |
| 2022-12-16 | 5.870 | 5.870 | 5.770 | 5.780 | 5.711 | 5,850,965 |
| 2022-12-15 | 5.860 | 6.000 | 5.830 | 5.880 | 5.810 | 8,768,696 |
| 2022-12-14 | 5.850 | 5.890 | 5.830 | 5.850 | 5.780 | 3,326,329 |
| 2022-12-13 | 5.840 | 5.890 | 5.830 | 5.850 | 5.780 | 3,791,042 |
| 2022-12-12 | 5.970 | 5.980 | 5.820 | 5.830 | 5.760 | 7,041,802 |
| 2022-12-09 | 5.900 | 5.980 | 5.880 | 5.970 | 5.898 | 6,764,952 |
| 2022-12-08 | 5.950 | 5.950 | 5.860 | 5.910 | 5.839 | 4,485,943 |
| 2022-12-07 | 5.930 | 5.940 | 5.860 | 5.910 | 5.839 | 4,747,673 |
| 2022-12-06 | 5.900 | 5.950 | 5.880 | 5.920 | 5.849 | 5,700,782 |
| 2022-12-05 | 5.840 | 5.930 | 5.830 | 5.930 | 5.859 | 9,336,700 |
| 2022-12-02 | 5.820 | 5.830 | 5.790 | 5.810 | 5.740 | 5,181,029 |
| 2022-12-01 | 5.850 | 5.870 | 5.790 | 5.810 | 5.740 | 5,043,438 |
| 2022-11-30 | 5.820 | 5.860 | 5.790 | 5.820 | 5.750 | 5,888,800 |
| 2022-11-29 | 5.720 | 5.830 | 5.700 | 5.820 | 5.750 | 10,123,200 |
| 2022-11-28 | 5.650 | 5.730 | 5.620 | 5.720 | 5.651 | 6,446,429 |
| 2022-11-25 | 5.760 | 5.770 | 5.700 | 5.710 | 5.642 | 4,400,600 |
| 2022-11-24 | 5.750 | 5.770 | 5.710 | 5.730 | 5.661 | 3,625,196 |
| 2022-11-23 | 5.760 | 5.790 | 5.680 | 5.720 | 5.651 | 4,070,098 |
| 2022-11-22 | 5.820 | 5.830 | 5.720 | 5.750 | 5.681 | 5,434,001 |
| 2022-11-21 | 5.790 | 5.800 | 5.710 | 5.790 | 5.721 | 4,781,310 |
| 2022-11-18 | 5.820 | 5.850 | 5.770 | 5.810 | 5.740 | 6,071,314 |
| 2022-11-17 | 5.790 | 5.850 | 5.760 | 5.810 | 5.740 | 6,129,532 |
| 2022-11-16 | 5.800 | 5.830 | 5.770 | 5.800 | 5.731 | 5,684,040 |
| 2022-11-15 | 5.760 | 5.830 | 5.710 | 5.800 | 5.731 | 6,383,415 |
| 2022-11-14 | 5.790 | 5.830 | 5.710 | 5.730 | 5.661 | 8,258,692 |
| 2022-11-11 | 5.750 | 5.810 | 5.710 | 5.740 | 5.671 | 10,322,702 |
| 2022-11-10 | 5.630 | 5.710 | 5.600 | 5.670 | 5.602 | 5,849,982 |
| 2022-11-09 | 5.650 | 5.750 | 5.640 | 5.670 | 5.602 | 7,000,200 |
| 2022-11-08 | 5.640 | 5.670 | 5.610 | 5.650 | 5.582 | 3,765,900 |
| 2022-11-07 | 5.620 | 5.690 | 5.600 | 5.670 | 5.602 | 6,059,850 |
| 2022-11-04 | 5.600 | 5.650 | 5.560 | 5.630 | 5.563 | 6,226,035 |
| 2022-11-03 | 5.560 | 5.590 | 5.520 | 5.580 | 5.513 | 5,468,811 |
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.