Aucma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.100	7.640	7.100	7.430	7.253	61,664,733
2022-05-06	7.090	7.320	7.020	7.190	7.018	53,790,223
2022-05-05	7.190	7.670	7.000	7.410	7.233	91,778,484
2022-04-29	6.360	7.080	6.310	6.990	6.823	73,219,805
2022-04-28	6.090	6.800	6.050	6.480	6.325	44,818,943
2022-04-27	6.400	6.460	6.000	6.190	6.042	52,004,350
2022-04-26	6.450	6.800	6.210	6.670	6.511	55,691,851
2022-04-25	6.210	6.910	5.970	6.320	6.169	52,011,652
2022-04-22	6.520	6.520	6.200	6.280	6.130	28,930,279
2022-04-21	6.800	6.840	6.570	6.630	6.472	31,738,512
2022-04-20	6.590	6.960	6.530	6.880	6.716	50,087,735
2022-04-19	6.600	6.750	6.500	6.620	6.462	31,978,321
2022-04-18	6.300	6.970	6.200	6.800	6.638	45,058,400
2022-04-15	6.610	6.630	6.330	6.350	6.198	27,913,700
2022-04-14	6.600	6.770	6.410	6.720	6.560	41,460,720
2022-04-13	6.540	6.880	6.370	6.750	6.589	61,934,604
2022-04-12	5.920	6.600	5.900	6.410	6.257	46,737,677
2022-04-11	6.300	6.550	5.970	6.000	5.857	40,704,551
2022-04-08	5.930	6.010	5.820	5.960	5.818	7,537,881
2022-04-07	6.030	6.140	5.950	5.950	5.808	9,805,081
2022-04-06	5.910	6.100	5.910	6.030	5.886	9,131,600
2022-04-01	5.960	6.000	5.910	5.960	5.818	6,227,300
2022-03-31	6.000	6.100	5.960	6.000	5.857	6,986,800
2022-03-30	5.820	6.030	5.720	5.990	5.847	8,835,162
2022-03-29	5.930	5.940	5.800	5.810	5.671	7,094,800
2022-03-28	5.950	5.980	5.830	5.910	5.769	7,906,313
2022-03-25	5.940	6.100	5.930	6.000	5.857	11,119,759
2022-03-24	5.990	5.990	5.890	5.940	5.798	8,103,134
2022-03-23	5.920	6.010	5.900	5.990	5.847	8,424,000
2022-03-22	6.000	6.020	5.890	5.920	5.779	5,943,800
2022-03-21	5.950	6.030	5.880	5.950	5.808	8,483,542
2022-03-18	5.810	5.970	5.790	5.920	5.779	8,610,459
2022-03-17	5.720	5.940	5.690	5.820	5.681	12,840,048
2022-03-16	5.550	5.670	5.390	5.650	5.515	11,911,021
2022-03-15	5.870	5.870	5.490	5.520	5.388	13,674,800
2022-03-14	6.000	6.070	5.870	5.870	5.730	9,595,913
2022-03-11	6.080	6.100	5.870	6.070	5.925	11,319,444
2022-03-10	6.020	6.120	6.000	6.070	5.925	14,636,200
2022-03-09	6.120	6.150	5.700	5.920	5.779	13,195,178
2022-03-08	6.320	6.340	6.060	6.100	5.954	10,309,471
2022-03-07	6.400	6.440	6.230	6.270	6.120	9,233,700
2022-03-04	6.460	6.570	6.350	6.400	6.247	11,399,593
2022-03-03	6.530	6.570	6.450	6.460	6.306	9,516,635
2022-03-02	6.510	6.580	6.480	6.520	6.364	8,566,235
2022-03-01	6.490	6.570	6.430	6.530	6.374	9,348,000
2022-02-28	6.490	6.510	6.370	6.440	6.286	11,087,960
2022-02-25	6.400	6.610	6.400	6.510	6.355	15,310,941
2022-02-24	6.650	6.720	6.280	6.380	6.228	21,762,953
2022-02-23	6.660	6.710	6.570	6.670	6.511	12,434,769
2022-02-22	6.750	6.900	6.590	6.630	6.472	19,239,656
2022-02-21	6.700	6.820	6.650	6.800	6.638	19,502,781
2022-02-18	6.600	6.740	6.540	6.700	6.540	14,462,351
2022-02-17	6.720	6.780	6.620	6.660	6.501	17,606,507
2022-02-16	6.650	6.830	6.630	6.720	6.560	20,002,846
2022-02-15	6.880	6.900	6.630	6.730	6.569	28,625,496
2022-02-14	7.000	7.000	6.770	6.910	6.745	53,489,946
2022-02-11	6.390	7.040	6.280	7.040	6.872	57,665,577
2022-02-10	6.410	6.420	6.320	6.400	6.247	7,430,100
2022-02-09	6.400	6.460	6.350	6.420	6.267	8,456,400
2022-02-08	6.270	6.420	6.260	6.410	6.257	10,739,750

← NewerPage 19 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.