Aucma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.040	7.300	6.970	7.120	7.120	29,794,900
2025-07-21	6.950	7.080	6.950	7.040	7.040	18,509,300
2025-07-18	7.000	7.040	6.920	6.960	6.960	11,889,900
2025-07-17	6.960	7.020	6.950	7.020	7.020	11,359,980
2025-07-16	6.950	7.000	6.910	6.970	6.970	11,175,400
2025-07-15	6.970	7.040	6.900	6.930	6.930	16,210,400
2025-07-14	6.990	7.040	6.950	7.000	7.000	11,797,900
2025-07-11	6.970	6.990	6.910	6.970	6.970	16,142,980
2025-07-10	7.000	7.140	6.950	7.020	7.020	24,383,160
2025-07-09	7.110	7.130	6.990	7.010	7.010	26,670,115
2025-07-08	7.270	7.300	7.080	7.150	7.150	40,822,170
2025-07-07	7.020	7.580	7.020	7.320	7.320	60,401,318
2025-07-04	7.050	7.090	6.940	6.960	6.960	21,184,900
2025-07-03	6.930	7.210	6.890	7.060	7.060	37,931,739
2025-07-02	6.810	7.010	6.790	6.930	6.930	24,254,629
2025-07-01	6.820	6.890	6.800	6.850	6.850	14,104,310
2025-06-30	6.770	6.830	6.750	6.820	6.820	14,876,129
2025-06-27	6.700	6.930	6.690	6.840	6.840	17,157,062
2025-06-26	6.720	6.820	6.690	6.700	6.700	12,601,522
2025-06-25	6.750	6.790	6.680	6.750	6.750	11,632,300
2025-06-24	6.650	6.770	6.520	6.720	6.720	13,744,100
2025-06-23	6.410	6.600	6.400	6.560	6.560	8,887,400
2025-06-20	6.600	6.630	6.450	6.500	6.500	10,701,100
2025-06-19	6.590	6.630	6.460	6.490	6.490	11,695,384
2025-06-18	6.680	6.680	6.590	6.620	6.620	7,995,918
2025-06-17	6.680	6.740	6.630	6.690	6.690	9,804,800
2025-06-16	6.620	6.730	6.600	6.700	6.700	10,156,740
2025-06-13	6.800	6.810	6.650	6.670	6.670	15,574,300
2025-06-12	6.870	6.910	6.820	6.860	6.860	11,615,420
2025-06-11	6.910	6.960	6.860	6.910	6.910	12,784,000
2025-06-10	7.150	7.180	6.820	6.920	6.920	21,572,300
2025-06-09	6.990	7.240	6.960	7.120	7.120	24,666,700
2025-06-06	7.060	7.070	6.910	6.960	6.960	15,731,300
2025-06-05	7.060	7.080	6.970	7.070	7.070	13,944,900
2025-06-04	7.010	7.070	6.980	7.050	7.050	12,624,300
2025-06-03	6.960	7.070	6.920	7.050	7.050	13,661,700
2025-05-30	7.210	7.260	7.000	7.010	7.010	21,395,100
2025-05-29	7.180	7.320	7.170	7.230	7.230	17,095,700
2025-05-28	7.290	7.340	7.160	7.200	7.200	17,815,000
2025-05-27	7.270	7.380	7.100	7.320	7.320	28,458,262
2025-05-26	7.190	7.450	7.180	7.350	7.350	34,001,400
2025-05-23	7.370	7.420	7.160	7.170	7.170	33,183,359
2025-05-22	7.600	7.640	7.360	7.370	7.370	42,558,700
2025-05-21	7.830	7.940	7.510	7.550	7.550	76,681,137
2025-05-20	7.960	8.430	7.720	7.980	7.980	137,886,681
2025-05-19	7.400	7.660	7.320	7.660	7.660	39,134,836
2025-05-16	6.910	7.150	6.910	6.960	6.960	12,569,900
2025-05-15	7.010	7.040	6.910	6.930	6.930	14,486,700
2025-05-14	7.040	7.070	6.940	6.980	6.980	15,899,800
2025-05-13	7.200	7.250	7.000	7.000	7.000	24,820,200
2025-05-12	7.260	7.340	7.110	7.150	7.150	23,695,300
2025-05-09	7.300	7.330	7.110	7.190	7.190	26,088,800
2025-05-08	7.110	7.380	7.030	7.350	7.350	44,754,789
2025-05-07	7.110	7.330	6.980	7.100	7.100	47,392,202
2025-05-06	6.690	7.000	6.600	7.000	7.000	43,742,914
2025-04-30	6.410	6.750	6.360	6.630	6.630	42,570,439
2025-04-29	6.080	6.200	6.010	6.140	6.140	8,287,588
2025-04-28	6.220	6.310	6.070	6.080	6.080	9,567,502
2025-04-25	6.150	6.320	6.140	6.210	6.210	10,714,002
2025-04-24	6.180	6.370	6.090	6.100	6.100	19,374,300

← NewerPage 6 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.