Aucma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.770 | 10.320 | 9.670 | 10.320 | 10.320 | 71,841,900 |
| 2024-10-25 | 8.980 | 9.380 | 8.850 | 9.380 | 9.380 | 89,411,204 |
| 2024-10-24 | 8.540 | 8.730 | 8.220 | 8.530 | 8.530 | 72,030,878 |
| 2024-10-23 | 8.550 | 9.400 | 8.540 | 8.650 | 8.650 | 97,740,536 |
| 2024-10-22 | 8.660 | 9.760 | 8.570 | 8.740 | 8.740 | 110,774,124 |
| 2024-10-21 | 8.490 | 9.200 | 8.300 | 8.960 | 8.960 | 120,572,658 |
| 2024-10-18 | 7.400 | 8.390 | 7.400 | 8.390 | 8.390 | 90,665,233 |
| 2024-10-17 | 7.990 | 8.380 | 7.300 | 7.630 | 7.630 | 107,699,170 |
| 2024-10-16 | 6.850 | 7.820 | 6.850 | 7.820 | 7.820 | 108,077,012 |
| 2024-10-15 | 6.900 | 7.320 | 6.810 | 7.110 | 7.110 | 109,923,314 |
| 2024-10-14 | 6.430 | 6.650 | 6.200 | 6.650 | 6.650 | 40,122,885 |
| 2024-10-11 | 6.350 | 6.680 | 6.230 | 6.430 | 6.430 | 41,496,336 |
| 2024-10-10 | 6.230 | 6.470 | 6.130 | 6.220 | 6.220 | 30,878,901 |
| 2024-10-09 | 6.680 | 6.700 | 6.230 | 6.230 | 6.230 | 46,043,706 |
| 2024-10-08 | 7.370 | 7.370 | 6.520 | 6.920 | 6.920 | 87,394,056 |
| 2024-09-30 | 6.220 | 6.820 | 6.110 | 6.710 | 6.710 | 101,350,009 |
| 2024-09-27 | 6.200 | 6.410 | 5.880 | 6.210 | 6.210 | 63,137,564 |
| 2024-09-26 | 5.620 | 6.000 | 5.620 | 6.000 | 6.000 | 53,840,902 |
| 2024-09-25 | 5.540 | 5.730 | 5.420 | 5.450 | 5.450 | 52,999,904 |
| 2024-09-24 | 5.350 | 5.430 | 5.280 | 5.420 | 5.420 | 34,155,740 |
| 2024-09-23 | 5.300 | 5.460 | 5.280 | 5.300 | 5.300 | 42,849,735 |
| 2024-09-20 | 5.450 | 5.700 | 5.400 | 5.470 | 5.470 | 49,912,627 |
| 2024-09-19 | 5.490 | 5.740 | 5.410 | 5.560 | 5.560 | 60,705,865 |
| 2024-09-18 | 5.180 | 5.870 | 5.160 | 5.690 | 5.690 | 78,469,464 |
| 2024-09-13 | 5.100 | 5.600 | 4.910 | 5.340 | 5.340 | 82,537,935 |
| 2024-09-12 | 5.280 | 5.280 | 5.130 | 5.280 | 5.280 | 41,987,829 |
| 2024-09-11 | 4.490 | 4.960 | 4.470 | 4.800 | 4.800 | 32,674,100 |
| 2024-09-10 | 4.440 | 4.520 | 4.390 | 4.510 | 4.510 | 7,570,802 |
| 2024-09-09 | 4.500 | 4.530 | 4.420 | 4.470 | 4.470 | 6,532,300 |
| 2024-09-06 | 4.560 | 4.610 | 4.500 | 4.520 | 4.520 | 8,089,400 |
| 2024-09-05 | 4.620 | 4.640 | 4.550 | 4.600 | 4.600 | 8,984,502 |
| 2024-09-04 | 4.700 | 4.700 | 4.580 | 4.610 | 4.610 | 12,355,000 |
| 2024-09-03 | 4.620 | 4.780 | 4.610 | 4.730 | 4.730 | 15,924,340 |
| 2024-09-02 | 4.700 | 4.880 | 4.600 | 4.620 | 4.620 | 17,527,300 |
| 2024-08-30 | 4.500 | 4.730 | 4.500 | 4.650 | 4.650 | 16,634,206 |
| 2024-08-29 | 4.500 | 4.570 | 4.480 | 4.530 | 4.530 | 11,083,200 |
| 2024-08-28 | 4.550 | 4.560 | 4.420 | 4.500 | 4.500 | 12,893,600 |
| 2024-08-27 | 4.650 | 4.720 | 4.550 | 4.590 | 4.590 | 15,895,740 |
| 2024-08-26 | 4.690 | 4.790 | 4.600 | 4.720 | 4.720 | 25,538,529 |
| 2024-08-23 | 4.540 | 4.750 | 4.480 | 4.640 | 4.640 | 26,277,516 |
| 2024-08-22 | 4.600 | 4.620 | 4.490 | 4.530 | 4.530 | 18,726,862 |
| 2024-08-21 | 4.640 | 4.780 | 4.510 | 4.650 | 4.650 | 31,314,300 |
| 2024-08-20 | 4.860 | 4.870 | 4.590 | 4.640 | 4.640 | 36,188,601 |
| 2024-08-19 | 4.460 | 4.870 | 4.460 | 4.870 | 4.870 | 24,590,710 |
| 2024-08-16 | 4.550 | 4.600 | 4.370 | 4.430 | 4.430 | 18,811,911 |
| 2024-08-15 | 4.790 | 4.820 | 4.510 | 4.560 | 4.560 | 33,973,962 |
| 2024-08-14 | 4.840 | 4.900 | 4.790 | 4.820 | 4.820 | 9,803,000 |
| 2024-08-13 | 4.790 | 4.850 | 4.740 | 4.850 | 4.850 | 13,454,900 |
| 2024-08-12 | 4.930 | 4.980 | 4.790 | 4.820 | 4.820 | 18,233,310 |
| 2024-08-09 | 4.890 | 5.160 | 4.880 | 4.930 | 4.930 | 26,165,734 |
| 2024-08-08 | 5.070 | 5.070 | 4.900 | 4.930 | 4.930 | 21,566,034 |
| 2024-08-07 | 5.270 | 5.340 | 5.030 | 5.080 | 5.080 | 37,548,450 |
| 2024-08-06 | 4.800 | 5.250 | 4.770 | 5.250 | 5.250 | 33,543,063 |
| 2024-08-05 | 5.050 | 5.110 | 4.760 | 4.770 | 4.770 | 43,643,034 |
| 2024-08-02 | 5.280 | 5.540 | 5.120 | 5.150 | 5.150 | 58,074,770 |
| 2024-08-01 | 4.920 | 5.530 | 4.910 | 5.350 | 5.350 | 72,656,427 |
| 2024-07-31 | 4.920 | 5.270 | 4.860 | 5.030 | 5.030 | 50,271,459 |
| 2024-07-30 | 4.600 | 5.020 | 4.500 | 4.980 | 4.980 | 46,628,511 |
| 2024-07-29 | 4.420 | 4.860 | 4.380 | 4.560 | 4.560 | 42,847,344 |
| 2024-07-26 | 4.130 | 4.430 | 4.100 | 4.430 | 4.430 | 29,939,871 |
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.