Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.150 | 7.160 | 7.030 | 7.100 | 7.100 | 5,945,651 |
| 2026-04-20 | 7.110 | 7.160 | 7.060 | 7.130 | 7.130 | 5,301,457 |
| 2026-04-17 | 7.100 | 7.160 | 7.020 | 7.110 | 7.110 | 6,034,701 |
| 2026-04-16 | 7.060 | 7.300 | 7.060 | 7.110 | 7.110 | 7,602,904 |
| 2026-04-15 | 7.150 | 7.200 | 7.030 | 7.040 | 7.040 | 7,470,600 |
| 2026-04-14 | 7.150 | 7.150 | 7.020 | 7.110 | 7.110 | 5,453,700 |
| 2026-04-13 | 7.150 | 7.170 | 7.050 | 7.090 | 7.090 | 5,610,220 |
| 2026-04-10 | 7.140 | 7.330 | 7.140 | 7.160 | 7.160 | 6,327,410 |
| 2026-04-09 | 7.290 | 7.310 | 7.110 | 7.140 | 7.140 | 10,027,200 |
| 2026-04-08 | 6.980 | 7.170 | 6.950 | 7.140 | 7.140 | 9,950,344 |
| 2026-04-07 | 6.830 | 6.970 | 6.800 | 6.880 | 6.880 | 6,755,772 |
| 2026-04-03 | 7.000 | 7.020 | 6.810 | 6.830 | 6.830 | 6,478,801 |
| 2026-04-02 | 7.170 | 7.170 | 6.950 | 7.000 | 7.000 | 9,620,100 |
| 2026-04-01 | 6.920 | 7.210 | 6.920 | 7.160 | 7.160 | 11,858,541 |
| 2026-03-31 | 7.050 | 7.150 | 6.890 | 6.910 | 6.910 | 10,048,616 |
| 2026-03-30 | 6.840 | 7.120 | 6.810 | 7.050 | 7.050 | 9,716,400 |
| 2026-03-27 | 6.800 | 6.940 | 6.760 | 6.910 | 6.910 | 6,229,100 |
| 2026-03-26 | 7.020 | 7.090 | 6.810 | 6.830 | 6.830 | 8,050,700 |
| 2026-03-25 | 6.950 | 7.020 | 6.900 | 7.020 | 7.020 | 9,548,400 |
| 2026-03-24 | 6.780 | 6.960 | 6.620 | 6.940 | 6.940 | 15,400,820 |
| 2026-03-23 | 7.150 | 7.190 | 6.560 | 6.570 | 6.570 | 24,489,401 |
| 2026-03-20 | 7.500 | 7.580 | 7.290 | 7.290 | 7.290 | 12,923,900 |
| 2026-03-19 | 7.730 | 7.810 | 7.460 | 7.490 | 7.490 | 17,491,628 |
| 2026-03-18 | 7.980 | 8.010 | 7.770 | 7.870 | 7.870 | 13,740,149 |
| 2026-03-17 | 8.050 | 8.110 | 7.900 | 7.940 | 7.940 | 18,130,157 |
| 2026-03-16 | 8.020 | 8.240 | 7.960 | 7.990 | 7.990 | 47,924,935 |
| 2026-03-13 | 7.440 | 8.180 | 7.430 | 8.180 | 8.180 | 52,431,208 |
| 2026-03-12 | 7.390 | 7.480 | 7.360 | 7.440 | 7.440 | 5,298,066 |
| 2026-03-11 | 7.480 | 7.520 | 7.400 | 7.430 | 7.430 | 5,777,200 |
| 2026-03-10 | 7.450 | 7.500 | 7.390 | 7.480 | 7.480 | 6,481,068 |
| 2026-03-09 | 7.310 | 7.550 | 7.280 | 7.400 | 7.400 | 9,546,800 |
| 2026-03-06 | 7.320 | 7.470 | 7.300 | 7.470 | 7.470 | 6,267,000 |
| 2026-03-05 | 7.380 | 7.440 | 7.330 | 7.390 | 7.390 | 7,715,914 |
| 2026-03-04 | 7.250 | 7.370 | 7.230 | 7.260 | 7.260 | 8,050,220 |
| 2026-03-03 | 7.440 | 7.590 | 7.340 | 7.350 | 7.350 | 10,690,672 |
| 2026-03-02 | 7.660 | 7.670 | 7.390 | 7.470 | 7.470 | 20,352,557 |
| 2026-02-27 | 7.880 | 8.160 | 7.730 | 7.770 | 7.770 | 24,385,600 |
| 2026-02-26 | 7.980 | 8.060 | 7.840 | 7.860 | 7.860 | 11,539,196 |
| 2026-02-25 | 7.950 | 8.030 | 7.940 | 7.980 | 7.980 | 8,245,200 |
| 2026-02-24 | 7.750 | 8.140 | 7.750 | 7.960 | 7.960 | 17,352,853 |
| 2026-02-13 | 7.820 | 7.900 | 7.680 | 7.680 | 7.680 | 8,451,014 |
| 2026-02-12 | 7.940 | 7.970 | 7.790 | 7.810 | 7.810 | 9,140,754 |
| 2026-02-11 | 7.970 | 8.190 | 7.900 | 7.980 | 7.980 | 11,050,999 |
| 2026-02-10 | 7.930 | 7.980 | 7.850 | 7.930 | 7.930 | 7,909,801 |
| 2026-02-09 | 7.840 | 7.990 | 7.800 | 7.920 | 7.920 | 8,569,343 |
| 2026-02-06 | 7.850 | 7.910 | 7.780 | 7.790 | 7.790 | 9,260,428 |
| 2026-02-05 | 7.840 | 7.940 | 7.800 | 7.890 | 7.890 | 8,669,700 |
| 2026-02-04 | 7.790 | 7.900 | 7.780 | 7.860 | 7.860 | 8,438,900 |
| 2026-02-03 | 7.920 | 7.970 | 7.700 | 7.860 | 7.860 | 13,538,514 |
| 2026-02-02 | 7.780 | 8.280 | 7.750 | 7.880 | 7.880 | 25,196,081 |
| 2026-01-30 | 7.530 | 7.860 | 7.500 | 7.770 | 7.770 | 20,095,438 |
| 2026-01-29 | 7.630 | 7.670 | 7.490 | 7.590 | 7.590 | 13,893,957 |
| 2026-01-28 | 7.750 | 7.830 | 7.590 | 7.630 | 7.630 | 17,663,900 |
| 2026-01-27 | 8.100 | 8.120 | 7.670 | 7.820 | 7.820 | 31,139,784 |
| 2026-01-26 | 8.540 | 8.610 | 8.090 | 8.190 | 8.190 | 37,976,600 |
| 2026-01-23 | 8.650 | 9.080 | 8.570 | 8.830 | 8.830 | 44,071,061 |
| 2026-01-22 | 8.060 | 8.770 | 8.010 | 8.640 | 8.640 | 52,928,829 |
| 2026-01-21 | 7.940 | 8.090 | 7.840 | 8.040 | 8.040 | 11,415,773 |
| 2026-01-20 | 8.070 | 8.100 | 7.890 | 7.950 | 7.950 | 12,667,699 |
| 2026-01-19 | 7.880 | 8.120 | 7.760 | 8.060 | 8.060 | 15,184,642 |
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.