Aucma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.010	7.020	6.420	6.500	6.422	38,765,306
2022-08-01	6.900	7.290	6.820	7.120	7.035	43,455,131
2022-07-29	6.980	7.050	6.890	6.910	6.827	16,065,028
2022-07-28	7.020	7.120	6.960	6.970	6.887	20,384,544
2022-07-27	6.970	7.070	6.860	6.980	6.896	17,589,600
2022-07-26	6.840	6.980	6.620	6.960	6.877	20,426,508
2022-07-25	7.020	7.080	6.860	6.890	6.807	18,380,993
2022-07-22	6.990	7.050	6.880	7.050	6.966	21,739,764
2022-07-21	7.180	7.260	6.950	6.970	6.887	26,794,820
2022-07-20	7.070	7.150	6.960	7.140	7.054	28,037,088
2022-07-19	7.010	7.150	6.950	7.070	6.985	27,637,338
2022-07-18	6.960	7.060	6.820	7.050	6.966	25,361,089
2022-07-15	6.950	7.160	6.880	6.910	6.827	29,999,913
2022-07-14	7.380	7.450	6.950	7.050	6.966	59,114,590
2022-07-13	7.020	7.300	7.020	7.220	7.134	51,159,623
2022-07-12	7.150	7.320	7.100	7.120	7.035	83,516,627
2022-07-11	6.510	7.140	6.480	7.140	7.054	70,099,749
2022-07-08	6.410	6.530	6.400	6.490	6.412	13,286,224
2022-07-07	6.420	6.440	6.330	6.440	6.363	9,929,461
2022-07-06	6.550	6.580	6.370	6.400	6.323	12,097,017
2022-07-05	6.750	6.810	6.450	6.530	6.452	20,715,474
2022-07-04	6.730	6.740	6.590	6.690	6.610	15,421,585
2022-07-01	6.800	6.820	6.680	6.710	6.630	12,365,413
2022-06-30	6.800	6.880	6.740	6.800	6.719	14,428,185
2022-06-29	6.900	6.970	6.750	6.770	6.689	19,468,179
2022-06-28	6.840	6.950	6.770	6.950	6.867	22,607,664
2022-06-27	6.840	6.920	6.790	6.830	6.748	19,352,933
2022-06-24	6.640	6.980	6.610	6.870	6.788	28,279,105
2022-06-23	6.600	6.630	6.480	6.630	6.551	12,448,600
2022-06-22	6.900	6.940	6.650	6.650	6.491	17,797,700
2022-06-21	6.900	7.020	6.820	6.890	6.726	23,486,263
2022-06-20	6.820	7.080	6.770	6.910	6.745	28,595,923
2022-06-17	6.510	6.980	6.480	6.910	6.745	41,372,904
2022-06-16	6.580	6.660	6.550	6.590	6.433	13,674,503
2022-06-15	6.570	6.680	6.550	6.560	6.403	20,405,274
2022-06-14	6.790	6.800	6.400	6.610	6.452	31,608,342
2022-06-13	6.800	6.990	6.780	6.850	6.687	20,386,304
2022-06-10	6.800	6.910	6.730	6.900	6.735	22,836,523
2022-06-09	6.900	6.940	6.710	6.820	6.657	25,276,285
2022-06-08	7.000	7.120	6.810	6.940	6.774	35,186,475
2022-06-07	7.380	7.380	6.980	7.030	6.862	44,430,248
2022-06-06	7.310	7.460	7.260	7.430	7.253	29,908,707
2022-06-02	7.530	7.640	7.300	7.310	7.136	42,182,607
2022-06-01	7.770	8.050	7.530	7.590	7.409	48,421,670
2022-05-31	7.610	7.750	7.460	7.740	7.555	33,609,154
2022-05-30	7.750	7.900	7.600	7.700	7.516	37,417,443
2022-05-27	7.550	7.900	7.550	7.740	7.555	56,441,496
2022-05-26	7.410	7.500	7.170	7.490	7.311	31,528,519
2022-05-25	7.300	7.460	7.260	7.430	7.253	26,603,440
2022-05-24	7.720	7.750	7.360	7.360	7.184	46,863,543
2022-05-23	7.570	7.920	7.520	7.800	7.614	58,686,358
2022-05-20	7.270	7.630	7.250	7.570	7.389	51,230,452
2022-05-19	7.140	7.390	7.110	7.270	7.096	31,230,554
2022-05-18	7.460	7.550	7.240	7.250	7.077	36,030,841
2022-05-17	7.420	7.630	7.280	7.510	7.331	46,873,282
2022-05-16	7.530	7.680	7.100	7.630	7.448	62,824,585
2022-05-13	7.590	7.800	7.290	7.420	7.243	53,165,064
2022-05-12	7.470	7.560	7.300	7.520	7.341	51,746,634
2022-05-11	7.500	7.750	7.260	7.600	7.419	74,188,829
2022-05-10	7.250	7.860	7.210	7.360	7.184	72,586,959

← NewerPage 18 of 21 · 1,217 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.