Aucma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.700	5.820	5.450	5.600	5.600	9,083,200
2026-07-17	5.980	6.020	5.610	5.690	5.690	9,934,541
2026-07-16	5.920	6.100	5.860	5.960	5.960	7,049,759
2026-07-15	5.800	5.980	5.780	5.940	5.940	9,065,754
2026-07-14	5.880	5.980	5.790	5.980	5.980	6,602,019
2026-07-13	6.020	6.060	5.850	5.890	5.890	8,292,400
2026-07-10	5.890	6.200	5.810	6.080	6.080	10,294,800
2026-07-09	5.940	6.000	5.700	5.910	5.910	9,758,830
2026-07-08	6.110	6.120	5.920	5.930	5.930	7,572,700
2026-07-07	6.280	6.380	6.080	6.120	6.120	10,928,900
2026-07-06	6.600	6.730	6.300	6.360	6.360	12,648,900
2026-07-03	6.370	6.700	6.320	6.550	6.550	14,602,541
2026-07-02	6.400	6.580	6.310	6.350	6.350	10,581,796
2026-07-01	6.250	6.580	6.100	6.400	6.400	16,066,100
2026-06-30	6.200	6.350	6.120	6.230	6.230	11,300,900
2026-06-29	6.110	6.400	5.980	6.260	6.260	16,305,240
2026-06-26	6.160	6.190	6.040	6.040	6.040	7,486,046
2026-06-25	6.310	6.350	6.140	6.180	6.180	9,598,988
2026-06-24	6.500	6.510	6.230	6.340	6.340	9,473,790
2026-06-23	6.420	6.640	6.420	6.500	6.500	9,372,300
2026-06-22	6.800	6.820	6.350	6.500	6.500	16,960,662
2026-06-18	6.960	6.960	6.790	6.830	6.830	8,250,800
2026-06-17	7.030	7.050	6.900	6.970	6.970	10,642,068
2026-06-16	7.360	7.410	7.070	7.070	7.070	13,141,100
2026-06-15	7.160	7.700	7.130	7.370	7.370	17,360,275
2026-06-12	7.020	7.210	6.930	7.140	7.140	11,565,100
2026-06-11	7.070	7.180	6.880	6.980	6.980	10,944,000
2026-06-10	7.080	7.220	6.950	7.140	7.140	12,868,336
2026-06-09	7.160	7.310	7.110	7.170	7.170	10,622,102
2026-06-08	7.580	7.590	6.970	7.150	7.150	18,855,290
2026-06-05	7.730	7.840	7.490	7.700	7.700	14,561,200
2026-06-04	7.720	7.890	7.610	7.770	7.770	10,151,671
2026-06-03	7.740	7.890	7.630	7.720	7.720	10,770,887
2026-06-02	7.970	8.050	7.700	7.810	7.810	12,313,540
2026-06-01	7.860	8.150	7.770	8.010	8.010	13,301,360
2026-05-29	7.940	8.150	7.800	7.850	7.850	13,977,500
2026-05-28	8.040	8.140	7.700	7.920	7.920	17,271,329
2026-05-27	8.150	8.220	7.960	8.030	8.030	13,895,362
2026-05-26	8.500	8.500	8.060	8.190	8.190	21,015,148
2026-05-25	8.540	8.720	8.370	8.590	8.590	20,654,079
2026-05-22	8.160	8.860	8.000	8.650	8.650	34,626,613
2026-05-21	8.260	8.450	8.040	8.060	8.060	15,480,600
2026-05-20	7.900	8.540	7.800	8.260	8.260	29,894,938
2026-05-19	7.960	8.100	7.920	7.960	7.960	11,262,699
2026-05-18	8.120	8.150	7.910	7.980	7.980	15,060,101
2026-05-15	7.980	8.250	7.950	8.070	8.070	13,392,723
2026-05-14	8.210	8.210	7.960	7.990	7.990	11,339,274
2026-05-13	7.960	8.250	7.900	8.190	8.190	15,652,556
2026-05-12	8.110	8.230	7.970	7.980	7.980	13,510,004
2026-05-11	8.100	8.210	7.880	8.140	8.140	17,467,503
2026-05-08	7.780	8.240	7.730	8.180	8.180	21,940,675
2026-05-07	7.680	7.900	7.680	7.780	7.780	10,531,039
2026-05-06	7.550	7.790	7.500	7.720	7.720	12,590,180
2026-04-30	7.380	7.670	7.380	7.550	7.550	11,975,537
2026-04-29	7.150	7.570	7.110	7.450	7.450	19,286,369
2026-04-28	7.260	7.260	7.040	7.130	7.130	8,714,887
2026-04-27	6.940	7.270	6.890	7.260	7.260	12,730,168
2026-04-24	7.060	7.060	6.890	6.990	6.990	9,211,700
2026-04-23	7.040	7.300	7.010	7.060	7.060	15,634,557
2026-04-22	7.050	7.080	6.980	7.040	7.040	6,585,951

← NewerPage 2 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.