Aucma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.040	7.430	7.030	7.310	7.310	43,073,489
2025-10-21	7.000	7.100	6.960	7.080	7.080	13,570,600
2025-10-20	6.870	7.010	6.830	7.000	7.000	13,517,434
2025-10-17	6.910	6.940	6.800	6.810	6.810	13,147,134
2025-10-16	7.070	7.130	6.870	6.920	6.920	16,152,400
2025-10-15	7.020	7.080	6.940	7.070	7.070	12,154,316
2025-10-14	7.130	7.190	6.990	7.030	7.030	18,318,800
2025-10-13	6.790	7.090	6.740	7.080	7.080	24,414,801
2025-10-10	6.940	7.100	6.890	7.010	7.010	18,825,400
2025-10-09	6.930	6.970	6.830	6.960	6.960	15,056,000
2025-09-30	6.760	7.120	6.740	6.880	6.880	22,213,781
2025-09-29	6.780	6.820	6.610	6.770	6.770	16,363,742
2025-09-26	6.830	6.940	6.690	6.800	6.800	17,745,464
2025-09-25	7.010	7.030	6.810	6.850	6.850	21,643,813
2025-09-24	6.670	7.170	6.620	7.020	7.020	36,029,054
2025-09-23	6.620	6.880	6.550	6.730	6.730	21,839,404
2025-09-22	6.660	6.670	6.560	6.630	6.630	8,934,092
2025-09-19	6.650	6.730	6.600	6.690	6.690	14,396,886
2025-09-18	6.840	6.890	6.680	6.700	6.700	20,935,860
2025-09-17	6.750	7.090	6.750	6.900	6.900	30,491,944
2025-09-16	6.700	6.820	6.670	6.780	6.780	13,193,140
2025-09-15	6.780	6.790	6.660	6.690	6.690	13,876,004
2025-09-12	6.800	6.800	6.730	6.780	6.780	9,873,704
2025-09-11	6.710	6.800	6.600	6.800	6.800	12,038,040
2025-09-10	6.790	6.790	6.700	6.720	6.720	7,516,394
2025-09-09	6.850	6.850	6.720	6.740	6.740	9,538,200
2025-09-08	6.730	6.870	6.730	6.830	6.830	10,919,500
2025-09-05	6.720	6.780	6.670	6.780	6.780	14,554,269
2025-09-04	6.700	6.800	6.610	6.690	6.690	17,577,365
2025-09-03	6.860	6.870	6.680	6.720	6.720	16,258,801
2025-09-02	6.930	6.940	6.770	6.850	6.850	18,543,544
2025-09-01	7.010	7.040	6.900	6.950	6.950	17,621,600
2025-08-29	7.000	7.080	6.960	7.000	7.000	19,907,900
2025-08-28	7.080	7.180	6.860	7.060	7.060	26,015,821
2025-08-27	7.360	7.400	7.080	7.080	7.080	32,089,800
2025-08-26	7.330	7.440	7.270	7.390	7.390	21,686,102
2025-08-25	7.520	7.530	7.300	7.360	7.360	34,960,792
2025-08-22	7.380	7.550	7.340	7.510	7.510	35,386,942
2025-08-21	7.440	7.470	7.330	7.380	7.380	20,710,745
2025-08-20	7.440	7.480	7.370	7.460	7.460	20,597,000
2025-08-19	7.530	7.580	7.440	7.490	7.490	34,167,162
2025-08-18	7.390	7.970	7.340	7.590	7.590	57,634,440
2025-08-15	7.340	7.410	7.300	7.390	7.390	21,030,583
2025-08-14	7.390	7.430	7.250	7.340	7.340	28,457,201
2025-08-13	7.240	7.410	7.200	7.400	7.400	36,345,196
2025-08-12	7.170	7.370	7.140	7.230	7.230	30,355,375
2025-08-11	7.080	7.230	7.050	7.170	7.170	19,547,099
2025-08-08	7.050	7.100	7.030	7.070	7.070	11,225,802
2025-08-07	7.130	7.140	7.050	7.060	7.060	11,786,377
2025-08-06	7.140	7.180	6.990	7.110	7.110	19,615,077
2025-08-05	7.010	7.050	6.970	7.040	7.040	11,908,099
2025-08-04	6.910	7.030	6.880	6.970	6.970	9,512,272
2025-08-01	6.880	6.970	6.860	6.940	6.940	8,633,602
2025-07-31	7.020	7.070	6.880	6.890	6.890	15,420,900
2025-07-30	7.050	7.100	6.940	7.040	7.040	16,511,008
2025-07-29	7.150	7.150	6.990	7.090	7.090	20,726,547
2025-07-28	7.150	7.280	7.100	7.180	7.180	22,506,100
2025-07-25	7.210	7.220	7.100	7.150	7.150	14,922,372
2025-07-24	7.060	7.220	7.050	7.210	7.210	29,123,405
2025-07-23	7.140	7.160	7.050	7.050	7.050	21,768,300

← NewerPage 5 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.