Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.850 | 7.940 | 7.790 | 7.850 | 7.850 | 13,288,203 |
| 2026-01-15 | 7.960 | 8.010 | 7.800 | 7.860 | 7.860 | 21,615,948 |
| 2026-01-14 | 7.980 | 8.120 | 7.960 | 8.020 | 8.020 | 21,285,749 |
| 2026-01-13 | 8.340 | 8.340 | 7.950 | 8.000 | 8.000 | 25,297,316 |
| 2026-01-12 | 8.260 | 8.360 | 8.110 | 8.350 | 8.350 | 22,801,466 |
| 2026-01-09 | 8.270 | 8.390 | 8.180 | 8.310 | 8.310 | 21,646,076 |
| 2026-01-08 | 8.100 | 8.390 | 8.040 | 8.350 | 8.350 | 23,712,638 |
| 2026-01-07 | 8.160 | 8.270 | 8.060 | 8.130 | 8.130 | 20,803,605 |
| 2026-01-06 | 7.960 | 8.220 | 7.950 | 8.190 | 8.190 | 26,465,450 |
| 2026-01-05 | 8.190 | 8.220 | 7.940 | 7.950 | 7.950 | 27,989,100 |
| 2025-12-31 | 8.180 | 8.400 | 8.120 | 8.220 | 8.220 | 22,066,373 |
| 2025-12-30 | 8.710 | 8.710 | 8.020 | 8.190 | 8.190 | 46,848,421 |
| 2025-12-29 | 8.830 | 8.900 | 8.700 | 8.710 | 8.710 | 28,218,236 |
| 2025-12-26 | 8.540 | 9.150 | 8.450 | 8.970 | 8.970 | 52,104,947 |
| 2025-12-25 | 8.700 | 8.770 | 8.410 | 8.550 | 8.550 | 30,293,814 |
| 2025-12-24 | 8.480 | 8.830 | 8.380 | 8.710 | 8.710 | 30,321,038 |
| 2025-12-23 | 8.450 | 8.780 | 8.310 | 8.600 | 8.600 | 41,842,069 |
| 2025-12-22 | 8.990 | 8.990 | 8.600 | 8.630 | 8.630 | 51,957,627 |
| 2025-12-19 | 8.950 | 9.240 | 8.580 | 9.160 | 9.160 | 55,113,556 |
| 2025-12-18 | 9.430 | 9.450 | 8.890 | 9.100 | 9.100 | 71,087,246 |
| 2025-12-17 | 8.770 | 9.630 | 8.670 | 9.550 | 9.550 | 79,656,474 |
| 2025-12-16 | 8.440 | 9.060 | 8.440 | 8.790 | 8.790 | 62,835,305 |
| 2025-12-15 | 8.270 | 8.680 | 8.250 | 8.480 | 8.480 | 36,267,524 |
| 2025-12-12 | 8.120 | 8.580 | 8.100 | 8.420 | 8.420 | 47,750,189 |
| 2025-12-11 | 8.270 | 8.780 | 8.120 | 8.120 | 8.120 | 58,340,891 |
| 2025-12-10 | 8.100 | 8.330 | 8.010 | 8.270 | 8.270 | 26,232,015 |
| 2025-12-09 | 7.870 | 8.390 | 7.830 | 8.180 | 8.180 | 41,769,227 |
| 2025-12-08 | 7.910 | 8.080 | 7.880 | 7.940 | 7.940 | 23,879,264 |
| 2025-12-05 | 7.850 | 7.960 | 7.720 | 7.900 | 7.900 | 22,809,912 |
| 2025-12-04 | 8.120 | 8.180 | 7.860 | 7.860 | 7.860 | 28,182,600 |
| 2025-12-03 | 8.000 | 8.300 | 7.790 | 8.120 | 8.120 | 38,888,442 |
| 2025-12-02 | 7.990 | 8.080 | 7.880 | 7.990 | 7.990 | 23,962,525 |
| 2025-12-01 | 7.770 | 8.170 | 7.600 | 8.050 | 8.050 | 40,677,079 |
| 2025-11-28 | 7.850 | 7.860 | 7.550 | 7.740 | 7.740 | 30,151,503 |
| 2025-11-27 | 7.800 | 8.050 | 7.750 | 7.910 | 7.910 | 48,449,093 |
| 2025-11-26 | 7.760 | 7.920 | 7.650 | 7.680 | 7.680 | 20,932,100 |
| 2025-11-25 | 7.780 | 7.860 | 7.730 | 7.810 | 7.810 | 24,310,101 |
| 2025-11-24 | 7.510 | 7.910 | 7.510 | 7.810 | 7.810 | 37,386,214 |
| 2025-11-21 | 7.420 | 7.630 | 7.360 | 7.430 | 7.430 | 21,314,562 |
| 2025-11-20 | 7.780 | 7.780 | 7.470 | 7.530 | 7.530 | 17,096,702 |
| 2025-11-19 | 7.780 | 7.820 | 7.480 | 7.690 | 7.690 | 26,260,209 |
| 2025-11-18 | 7.710 | 7.940 | 7.650 | 7.770 | 7.770 | 30,382,373 |
| 2025-11-17 | 7.650 | 7.930 | 7.550 | 7.810 | 7.810 | 44,876,088 |
| 2025-11-14 | 7.270 | 7.980 | 7.230 | 7.700 | 7.700 | 66,855,782 |
| 2025-11-13 | 7.250 | 7.310 | 7.140 | 7.290 | 7.290 | 19,228,700 |
| 2025-11-12 | 7.180 | 7.340 | 7.110 | 7.280 | 7.280 | 25,369,230 |
| 2025-11-11 | 7.150 | 7.260 | 7.110 | 7.170 | 7.170 | 14,309,873 |
| 2025-11-10 | 7.110 | 7.180 | 7.050 | 7.120 | 7.120 | 15,392,061 |
| 2025-11-07 | 7.250 | 7.330 | 7.090 | 7.120 | 7.120 | 19,786,904 |
| 2025-11-06 | 7.350 | 7.360 | 7.170 | 7.200 | 7.200 | 15,780,095 |
| 2025-11-05 | 7.260 | 7.410 | 7.210 | 7.320 | 7.320 | 16,778,194 |
| 2025-11-04 | 7.290 | 7.310 | 7.200 | 7.290 | 7.290 | 14,675,042 |
| 2025-11-03 | 7.080 | 7.340 | 7.080 | 7.300 | 7.300 | 24,129,389 |
| 2025-10-31 | 7.200 | 7.200 | 7.050 | 7.080 | 7.080 | 20,597,821 |
| 2025-10-30 | 7.370 | 7.380 | 7.130 | 7.150 | 7.150 | 26,607,621 |
| 2025-10-29 | 7.270 | 7.430 | 7.140 | 7.370 | 7.370 | 27,558,200 |
| 2025-10-28 | 7.360 | 7.490 | 7.330 | 7.380 | 7.380 | 21,190,907 |
| 2025-10-27 | 7.370 | 7.460 | 7.270 | 7.380 | 7.380 | 27,921,243 |
| 2025-10-24 | 7.340 | 7.510 | 7.320 | 7.370 | 7.370 | 28,628,478 |
| 2025-10-23 | 7.310 | 7.360 | 7.210 | 7.340 | 7.340 | 25,679,644 |
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.