Aucma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.230	6.300	6.160	6.280	6.130	10,038,132
2022-01-28	6.060	6.270	6.000	6.170	6.023	10,650,600
2022-01-27	6.210	6.220	6.010	6.030	5.886	10,038,798
2022-01-26	6.120	6.210	6.100	6.170	6.023	9,950,561
2022-01-25	6.320	6.360	6.070	6.080	5.935	16,242,403
2022-01-24	6.400	6.460	6.270	6.330	6.179	13,799,202
2022-01-21	6.490	6.540	6.410	6.440	6.286	8,696,700
2022-01-20	6.700	6.750	6.450	6.490	6.335	17,554,278
2022-01-19	6.720	6.770	6.660	6.730	6.569	8,524,763
2022-01-18	6.820	6.860	6.670	6.710	6.550	14,053,410
2022-01-17	6.740	6.840	6.720	6.820	6.657	13,489,155
2022-01-14	7.010	7.050	6.740	6.750	6.589	25,911,091
2022-01-13	7.170	7.250	7.080	7.090	6.921	12,312,381
2022-01-12	7.240	7.290	7.090	7.170	6.999	18,599,008
2022-01-11	7.260	7.400	7.220	7.240	7.067	15,436,820
2022-01-10	7.210	7.310	7.160	7.260	7.087	15,179,620
2022-01-07	7.510	7.510	7.200	7.210	7.038	34,464,556
2022-01-06	7.180	7.580	7.090	7.500	7.321	49,998,725
2022-01-05	7.270	7.320	7.080	7.180	7.009	26,174,042
2022-01-04	7.110	7.340	7.100	7.260	7.087	23,257,372
2021-12-31	7.140	7.190	7.080	7.140	6.970	12,909,752
2021-12-30	7.110	7.170	7.090	7.130	6.960	9,943,900
2021-12-29	7.280	7.280	7.100	7.110	6.940	15,403,132
2021-12-28	7.110	7.310	7.050	7.290	7.116	23,602,756
2021-12-27	7.070	7.160	6.980	7.090	6.921	17,136,400
2021-12-24	7.170	7.250	6.990	7.060	6.892	23,514,341
2021-12-23	7.270	7.280	7.090	7.220	7.048	21,512,106
2021-12-22	7.290	7.310	7.200	7.260	7.087	17,917,558
2021-12-21	7.250	7.320	7.200	7.310	7.136	24,265,915
2021-12-20	7.450	7.450	7.230	7.260	7.087	20,785,365
2021-12-17	7.620	7.650	7.390	7.420	7.243	31,256,232
2021-12-16	7.710	7.800	7.610	7.630	7.448	23,769,200
2021-12-15	7.780	7.800	7.630	7.700	7.516	25,642,166
2021-12-14	7.840	7.950	7.690	7.720	7.536	25,511,973
2021-12-13	8.130	8.150	7.600	7.890	7.702	52,229,048
2021-12-10	8.950	9.010	8.030	8.080	7.887	65,993,582
2021-12-09	9.190	9.190	8.750	8.920	8.707	32,205,164
2021-12-08	8.850	9.440	8.760	9.080	8.863	39,584,946
2021-12-07	9.180	9.330	8.810	8.810	8.600	29,482,666
2021-12-06	9.680	9.790	9.030	9.170	8.951	33,413,262
2021-12-03	9.600	9.930	8.860	9.730	9.498	46,955,285
2021-12-02	9.380	9.900	9.350	9.720	9.488	40,738,239
2021-12-01	9.480	9.910	9.210	9.500	9.273	33,721,894
2021-11-30	9.340	9.760	9.180	9.440	9.215	28,564,181
2021-11-29	9.360	9.590	9.280	9.330	9.107	18,046,345
2021-11-26	9.730	9.790	9.410	9.500	9.273	21,791,617
2021-11-25	9.950	10.150	9.450	9.650	9.420	36,086,377
2021-11-24	9.710	10.610	9.560	9.940	9.703	53,383,645
2021-11-23	9.120	9.980	9.100	9.900	9.664	54,523,962
2021-11-22	9.300	9.440	9.120	9.180	8.961	28,584,605
2021-11-19	9.240	9.400	9.040	9.210	8.990	23,988,228
2021-11-18	9.500	9.640	9.180	9.280	9.059	37,476,824
2021-11-17	9.030	9.850	8.850	9.560	9.332	53,636,560
2021-11-16	9.160	9.640	8.930	9.060	8.844	38,272,293
2021-11-15	8.910	9.490	8.800	9.280	9.059	52,665,800
2021-11-12	9.380	9.450	8.530	9.180	8.961	72,852,846
2021-11-11	9.880	9.890	9.110	9.190	8.971	65,813,271
2021-11-10	9.490	10.100	9.400	9.660	9.429	88,648,195
2021-11-09	8.650	9.660	8.620	9.660	9.429	92,172,446
2021-11-08	7.950	8.780	7.880	8.780	8.570	74,728,221

← NewerPage 20 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.