Aucma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.560	6.600	6.450	6.490	6.490	13,840,188
2025-04-22	6.280	6.650	6.260	6.570	6.570	21,949,988
2025-04-21	6.130	6.330	6.120	6.320	6.320	9,315,500
2025-04-18	6.180	6.220	6.090	6.140	6.140	6,458,000
2025-04-17	6.120	6.240	6.090	6.220	6.220	8,689,100
2025-04-16	6.240	6.250	6.030	6.120	6.120	11,679,232
2025-04-15	6.360	6.360	6.200	6.250	6.250	15,891,916
2025-04-14	6.750	6.750	6.310	6.400	6.400	39,855,203
2025-04-11	5.800	6.420	5.790	6.420	6.420	31,182,098
2025-04-10	5.670	5.900	5.670	5.840	5.840	13,965,000
2025-04-09	5.400	5.740	5.080	5.670	5.670	20,952,394
2025-04-08	5.650	5.800	5.310	5.500	5.500	24,595,899
2025-04-07	6.050	6.200	5.900	5.900	5.900	11,975,100
2025-04-03	6.440	6.630	6.400	6.550	6.550	8,574,500
2025-04-02	6.480	6.640	6.470	6.510	6.510	7,309,600
2025-04-01	6.440	6.650	6.410	6.510	6.510	7,818,802
2025-03-31	6.480	6.580	6.380	6.470	6.470	9,787,100
2025-03-28	6.710	6.730	6.530	6.530	6.530	10,448,100
2025-03-27	6.780	6.900	6.620	6.710	6.710	13,182,936
2025-03-26	6.750	6.890	6.700	6.780	6.780	13,932,603
2025-03-25	6.860	6.890	6.750	6.780	6.780	7,173,600
2025-03-24	7.010	7.050	6.760	6.890	6.890	13,177,200
2025-03-21	7.100	7.200	7.000	7.040	7.040	12,144,136
2025-03-20	7.110	7.320	7.100	7.150	7.150	20,046,252
2025-03-19	7.110	7.180	7.030	7.110	7.110	8,815,500
2025-03-18	7.110	7.140	7.020	7.110	7.110	10,003,552
2025-03-17	7.040	7.280	7.030	7.110	7.110	17,871,712
2025-03-14	6.760	7.060	6.730	7.030	7.030	16,747,602
2025-03-13	6.930	6.930	6.700	6.800	6.800	12,525,400
2025-03-12	6.930	7.020	6.910	6.930	6.930	10,198,936
2025-03-11	6.870	6.930	6.780	6.920	6.920	11,989,678
2025-03-10	6.990	7.020	6.900	6.930	6.930	12,035,120
2025-03-07	7.160	7.200	6.980	7.030	7.030	17,867,980
2025-03-06	7.020	7.260	6.990	7.210	7.210	22,221,210
2025-03-05	7.060	7.080	6.860	7.010	7.010	14,843,000
2025-03-04	6.920	7.100	6.920	7.090	7.090	13,990,412
2025-03-03	6.990	7.190	6.920	6.980	6.980	20,419,432
2025-02-28	7.160	7.340	6.970	7.000	7.000	31,885,400
2025-02-27	7.050	7.230	7.030	7.170	7.170	22,414,500
2025-02-26	6.930	7.180	6.930	7.060	7.060	15,524,900
2025-02-25	7.000	7.120	6.950	6.960	6.960	13,080,602
2025-02-24	6.980	7.090	6.850	7.080	7.080	22,757,302
2025-02-21	7.050	7.260	6.880	6.990	6.990	36,660,800
2025-02-20	6.700	7.380	6.660	7.160	7.160	47,281,804
2025-02-19	6.680	6.740	6.550	6.720	6.720	11,899,202
2025-02-18	6.940	6.940	6.610	6.640	6.640	15,636,600
2025-02-17	6.890	6.990	6.860	6.940	6.940	14,160,800
2025-02-14	6.950	7.000	6.810	6.860	6.860	15,418,300
2025-02-13	7.000	7.070	6.920	6.980	6.980	13,812,700
2025-02-12	6.940	7.040	6.940	7.010	7.010	13,770,300
2025-02-11	7.000	7.060	6.880	6.970	6.970	12,587,700
2025-02-10	6.870	6.970	6.810	6.970	6.970	16,886,100
2025-02-07	6.640	6.960	6.620	6.870	6.870	23,367,100
2025-02-06	6.450	6.780	6.310	6.680	6.680	20,240,628
2025-02-05	6.400	6.500	6.350	6.450	6.450	10,047,600
2025-01-27	6.410	6.520	6.310	6.330	6.330	9,700,500
2025-01-24	6.340	6.450	6.300	6.400	6.400	11,169,800
2025-01-23	6.500	6.650	6.370	6.380	6.380	11,900,236
2025-01-22	6.540	6.560	6.410	6.430	6.430	9,514,300
2025-01-21	6.700	6.750	6.530	6.580	6.580	9,045,436

← NewerPage 7 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.