Aucma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.490	5.600	5.460	5.580	5.513	7,390,493
2022-11-01	5.390	5.510	5.390	5.500	5.434	7,116,862
2022-10-31	5.320	5.450	5.310	5.390	5.325	8,827,641
2022-10-28	5.570	5.740	5.470	5.550	5.484	11,991,400
2022-10-27	5.580	5.600	5.510	5.520	5.454	4,810,600
2022-10-26	5.510	5.610	5.490	5.550	5.484	5,212,771
2022-10-25	5.450	5.520	5.350	5.510	5.444	6,185,061
2022-10-24	5.620	5.680	5.430	5.460	5.395	8,028,744
2022-10-21	5.660	5.690	5.590	5.620	5.553	4,791,800
2022-10-20	5.730	5.730	5.630	5.640	5.572	5,941,100
2022-10-19	5.780	5.800	5.710	5.710	5.642	5,392,117
2022-10-18	5.870	5.880	5.790	5.800	5.731	7,669,161
2022-10-17	5.790	5.850	5.750	5.850	5.780	6,693,934
2022-10-14	5.730	5.840	5.700	5.800	5.731	9,181,492
2022-10-13	5.650	5.810	5.640	5.720	5.651	7,179,900
2022-10-12	5.570	5.700	5.440	5.690	5.622	8,889,721
2022-10-11	5.610	5.680	5.460	5.600	5.533	8,574,000
2022-10-10	5.680	5.800	5.610	5.640	5.572	8,754,144
2022-09-30	5.810	5.900	5.680	5.680	5.612	11,374,401
2022-09-29	5.980	6.100	5.780	5.920	5.849	20,220,908
2022-09-28	5.800	6.270	5.760	6.030	5.958	22,781,278
2022-09-27	5.600	5.880	5.600	5.840	5.770	10,465,280
2022-09-26	5.610	5.750	5.550	5.630	5.563	7,600,709
2022-09-23	5.700	5.760	5.600	5.630	5.563	4,959,600
2022-09-22	5.780	5.820	5.710	5.710	5.642	4,328,035
2022-09-21	5.780	5.840	5.690	5.810	5.740	4,674,220
2022-09-20	5.710	5.790	5.690	5.760	5.691	4,660,402
2022-09-19	5.730	5.770	5.630	5.690	5.622	4,369,577
2022-09-16	5.950	5.950	5.700	5.710	5.642	7,338,109
2022-09-15	6.080	6.110	5.860	5.930	5.859	11,026,670
2022-09-14	6.050	6.120	6.020	6.080	6.007	5,111,982
2022-09-13	6.150	6.180	6.120	6.150	6.076	4,470,702
2022-09-09	6.090	6.170	6.060	6.150	6.076	5,076,437
2022-09-08	6.200	6.210	6.080	6.090	6.017	6,832,100
2022-09-07	6.230	6.230	6.170	6.190	6.116	5,903,476
2022-09-06	6.190	6.250	6.160	6.250	6.175	6,579,627
2022-09-05	6.140	6.200	6.100	6.200	6.126	6,073,527
2022-09-02	6.150	6.160	6.080	6.150	6.076	5,196,753
2022-09-01	6.150	6.210	6.060	6.080	6.007	8,027,707
2022-08-31	6.190	6.320	6.140	6.170	6.096	8,843,365
2022-08-30	6.420	6.450	6.250	6.290	6.215	12,320,389
2022-08-29	6.010	6.300	6.010	6.280	6.205	9,533,585
2022-08-26	6.200	6.250	6.150	6.180	6.106	6,695,963
2022-08-25	6.220	6.230	6.050	6.200	6.126	8,576,961
2022-08-24	6.410	6.440	6.160	6.170	6.096	16,693,516
2022-08-23	6.450	6.450	6.370	6.410	6.333	10,893,036
2022-08-22	6.480	6.490	6.350	6.450	6.373	16,226,000
2022-08-19	6.630	6.680	6.570	6.580	6.501	11,687,194
2022-08-18	6.600	6.750	6.550	6.640	6.560	17,052,472
2022-08-17	6.670	6.690	6.580	6.620	6.541	12,786,008
2022-08-16	6.740	6.860	6.660	6.690	6.610	18,495,675
2022-08-15	6.650	6.780	6.530	6.750	6.669	17,131,722
2022-08-12	6.530	6.660	6.390	6.600	6.521	15,845,643
2022-08-11	6.670	6.840	6.570	6.590	6.511	19,143,634
2022-08-10	6.380	6.500	6.290	6.500	6.422	15,696,585
2022-08-09	6.440	6.480	6.360	6.380	6.304	12,620,019
2022-08-08	6.370	6.440	6.350	6.420	6.343	10,897,900
2022-08-05	6.370	6.410	6.230	6.410	6.333	13,021,168
2022-08-04	6.400	6.430	6.210	6.360	6.284	15,406,055
2022-08-03	6.500	6.720	6.330	6.350	6.274	22,717,797

← NewerPage 17 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.