Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.700 | 6.750 | 6.530 | 6.580 | 6.580 | 9,045,436 |
| 2025-01-20 | 6.600 | 6.720 | 6.490 | 6.690 | 6.690 | 12,161,500 |
| 2025-01-17 | 6.650 | 6.670 | 6.560 | 6.590 | 6.590 | 11,892,700 |
| 2025-01-16 | 6.550 | 6.790 | 6.550 | 6.710 | 6.710 | 16,617,600 |
| 2025-01-15 | 6.580 | 6.680 | 6.500 | 6.550 | 6.550 | 14,462,600 |
| 2025-01-14 | 6.140 | 6.550 | 6.130 | 6.540 | 6.540 | 15,731,400 |
| 2025-01-13 | 6.130 | 6.180 | 5.980 | 6.150 | 6.150 | 11,455,600 |
| 2025-01-10 | 6.550 | 6.560 | 6.210 | 6.240 | 6.240 | 14,039,212 |
| 2025-01-09 | 6.490 | 6.620 | 6.460 | 6.560 | 6.560 | 13,249,603 |
| 2025-01-08 | 6.430 | 6.520 | 6.200 | 6.510 | 6.510 | 16,399,500 |
| 2025-01-07 | 6.160 | 6.410 | 6.160 | 6.400 | 6.400 | 15,097,300 |
| 2025-01-06 | 6.230 | 6.260 | 6.000 | 6.170 | 6.170 | 14,414,372 |
| 2025-01-03 | 6.700 | 6.720 | 6.180 | 6.230 | 6.230 | 22,055,600 |
| 2025-01-02 | 6.710 | 6.930 | 6.570 | 6.650 | 6.650 | 16,245,668 |
| 2024-12-31 | 7.040 | 7.060 | 6.760 | 6.760 | 6.760 | 17,891,302 |
| 2024-12-30 | 7.170 | 7.230 | 6.990 | 7.020 | 7.020 | 17,303,100 |
| 2024-12-27 | 7.170 | 7.400 | 7.130 | 7.230 | 7.230 | 17,901,004 |
| 2024-12-26 | 7.140 | 7.270 | 7.100 | 7.180 | 7.180 | 15,728,552 |
| 2024-12-25 | 7.550 | 7.560 | 6.980 | 7.150 | 7.150 | 29,057,900 |
| 2024-12-24 | 7.760 | 7.860 | 7.380 | 7.510 | 7.510 | 31,163,377 |
| 2024-12-23 | 8.190 | 8.250 | 7.670 | 7.700 | 7.700 | 56,153,260 |
| 2024-12-20 | 7.500 | 8.270 | 7.490 | 8.270 | 8.270 | 69,422,899 |
| 2024-12-19 | 7.560 | 7.670 | 7.440 | 7.520 | 7.520 | 20,090,915 |
| 2024-12-18 | 7.690 | 7.830 | 7.500 | 7.630 | 7.630 | 25,409,258 |
| 2024-12-17 | 8.180 | 8.350 | 7.780 | 7.830 | 7.830 | 33,461,779 |
| 2024-12-16 | 8.350 | 8.350 | 7.990 | 8.060 | 8.060 | 41,211,300 |
| 2024-12-13 | 8.470 | 8.750 | 8.350 | 8.380 | 8.380 | 84,884,435 |
| 2024-12-12 | 8.200 | 8.460 | 8.020 | 8.360 | 8.360 | 52,655,652 |
| 2024-12-11 | 8.050 | 8.250 | 8.020 | 8.170 | 8.170 | 24,021,415 |
| 2024-12-10 | 8.390 | 8.450 | 8.100 | 8.120 | 8.120 | 37,978,379 |
| 2024-12-09 | 8.130 | 8.420 | 8.080 | 8.150 | 8.150 | 37,405,844 |
| 2024-12-06 | 8.400 | 8.400 | 8.150 | 8.230 | 8.230 | 43,060,426 |
| 2024-12-05 | 7.990 | 8.580 | 7.950 | 8.440 | 8.440 | 64,024,988 |
| 2024-12-04 | 8.100 | 8.480 | 8.000 | 8.050 | 8.050 | 54,727,997 |
| 2024-12-03 | 8.050 | 8.750 | 7.940 | 8.310 | 8.310 | 104,326,756 |
| 2024-12-02 | 7.280 | 8.050 | 7.280 | 8.050 | 8.050 | 74,360,272 |
| 2024-11-29 | 7.170 | 7.400 | 7.120 | 7.320 | 7.320 | 24,633,102 |
| 2024-11-28 | 7.200 | 7.310 | 7.160 | 7.220 | 7.220 | 23,346,101 |
| 2024-11-27 | 7.010 | 7.190 | 6.880 | 7.190 | 7.190 | 19,200,005 |
| 2024-11-26 | 7.070 | 7.180 | 7.020 | 7.080 | 7.080 | 16,472,900 |
| 2024-11-25 | 7.150 | 7.200 | 6.880 | 7.100 | 7.100 | 21,610,101 |
| 2024-11-22 | 7.430 | 7.510 | 7.110 | 7.140 | 7.140 | 25,575,005 |
| 2024-11-21 | 7.500 | 7.560 | 7.360 | 7.470 | 7.470 | 21,215,900 |
| 2024-11-20 | 7.320 | 7.540 | 7.270 | 7.510 | 7.510 | 22,991,288 |
| 2024-11-19 | 7.150 | 7.340 | 7.060 | 7.340 | 7.340 | 26,145,768 |
| 2024-11-18 | 7.550 | 7.580 | 7.100 | 7.160 | 7.160 | 37,257,572 |
| 2024-11-15 | 7.820 | 8.060 | 7.490 | 7.500 | 7.500 | 37,528,942 |
| 2024-11-14 | 8.290 | 8.290 | 7.910 | 7.920 | 7.920 | 28,720,942 |
| 2024-11-13 | 8.100 | 8.320 | 7.870 | 8.300 | 8.300 | 44,050,672 |
| 2024-11-12 | 8.570 | 8.580 | 8.080 | 8.170 | 8.170 | 57,353,647 |
| 2024-11-11 | 8.000 | 8.690 | 7.960 | 8.570 | 8.570 | 90,081,824 |
| 2024-11-08 | 7.950 | 8.040 | 7.800 | 7.990 | 7.990 | 70,206,064 |
| 2024-11-07 | 7.600 | 7.860 | 7.530 | 7.860 | 7.860 | 59,897,409 |
| 2024-11-06 | 7.800 | 7.950 | 7.630 | 7.700 | 7.700 | 71,745,905 |
| 2024-11-05 | 7.660 | 7.900 | 7.600 | 7.810 | 7.810 | 79,493,608 |
| 2024-11-04 | 7.800 | 7.950 | 7.600 | 7.660 | 7.660 | 102,253,365 |
| 2024-11-01 | 8.600 | 8.700 | 8.330 | 8.330 | 8.330 | 65,475,600 |
| 2024-10-31 | 8.760 | 10.370 | 8.760 | 9.270 | 9.270 | 184,994,363 |
| 2024-10-30 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 22,687,700 |
| 2024-10-29 | 11.330 | 11.350 | 10.560 | 10.810 | 10.810 | 179,812,308 |
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.