Anhui Jianghuai Automobile Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19.990 | 20.240 | 19.100 | 19.250 | 19.250 | 128,309,428 |
| 2024-07-23 | 21.000 | 21.180 | 20.000 | 20.110 | 20.110 | 142,777,329 |
| 2024-07-22 | 20.150 | 21.500 | 20.010 | 21.200 | 21.200 | 195,548,886 |
| 2024-07-19 | 20.940 | 21.280 | 19.500 | 19.590 | 19.590 | 178,567,815 |
| 2024-07-18 | 20.800 | 21.180 | 20.430 | 21.100 | 21.100 | 128,293,422 |
| 2024-07-17 | 20.330 | 21.700 | 20.130 | 21.280 | 21.280 | 178,714,637 |
| 2024-07-16 | 19.200 | 20.660 | 19.020 | 20.360 | 20.360 | 173,806,756 |
| 2024-07-15 | 19.160 | 19.650 | 18.880 | 19.150 | 19.150 | 127,056,409 |
| 2024-07-12 | 19.040 | 19.320 | 18.660 | 19.090 | 19.090 | 122,237,138 |
| 2024-07-11 | 19.190 | 19.540 | 18.820 | 19.080 | 19.080 | 142,971,838 |
| 2024-07-10 | 18.010 | 19.660 | 17.900 | 19.150 | 19.150 | 218,738,859 |
| 2024-07-09 | 17.750 | 18.050 | 17.300 | 18.030 | 18.030 | 127,232,618 |
| 2024-07-08 | 17.110 | 18.060 | 17.110 | 17.650 | 17.650 | 132,213,510 |
| 2024-07-05 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 0 |
| 2024-07-04 | 16.770 | 17.390 | 16.700 | 16.740 | 16.740 | 102,178,724 |
| 2024-07-03 | 16.470 | 17.180 | 16.390 | 16.770 | 16.770 | 120,776,118 |
| 2024-07-02 | 16.490 | 16.850 | 16.300 | 16.490 | 16.490 | 77,319,512 |
| 2024-07-01 | 15.820 | 16.630 | 15.600 | 16.490 | 16.490 | 98,284,075 |
| 2024-06-28 | 15.330 | 16.180 | 15.220 | 15.840 | 15.840 | 83,080,381 |
| 2024-06-27 | 15.740 | 15.750 | 15.350 | 15.360 | 15.360 | 51,200,700 |
| 2024-06-26 | 15.500 | 15.950 | 15.310 | 15.870 | 15.870 | 61,807,146 |
| 2024-06-25 | 15.850 | 16.230 | 15.210 | 15.420 | 15.420 | 83,532,836 |
| 2024-06-24 | 16.430 | 16.650 | 15.950 | 15.950 | 15.950 | 66,935,992 |
| 2024-06-21 | 16.210 | 16.940 | 16.150 | 16.580 | 16.580 | 83,351,723 |
| 2024-06-20 | 16.560 | 16.700 | 16.210 | 16.270 | 16.270 | 64,930,803 |
| 2024-06-19 | 16.800 | 16.970 | 16.530 | 16.560 | 16.560 | 76,411,799 |
| 2024-06-18 | 16.440 | 16.820 | 16.280 | 16.760 | 16.760 | 99,615,809 |
| 2024-06-17 | 15.780 | 16.840 | 15.710 | 16.460 | 16.460 | 128,841,635 |
| 2024-06-14 | 15.220 | 15.850 | 15.070 | 15.820 | 15.820 | 75,232,287 |
| 2024-06-13 | 15.190 | 15.500 | 15.130 | 15.220 | 15.220 | 51,615,378 |
| 2024-06-12 | 15.390 | 15.500 | 15.220 | 15.340 | 15.340 | 45,568,783 |
| 2024-06-11 | 15.300 | 15.580 | 15.000 | 15.430 | 15.430 | 45,417,036 |
| 2024-06-07 | 15.470 | 15.630 | 15.280 | 15.410 | 15.410 | 39,362,116 |
| 2024-06-06 | 15.910 | 16.030 | 15.320 | 15.390 | 15.390 | 75,522,803 |
| 2024-06-05 | 16.170 | 16.330 | 15.910 | 15.910 | 15.910 | 55,723,856 |
| 2024-06-04 | 15.880 | 16.560 | 15.830 | 16.230 | 16.230 | 77,090,416 |
| 2024-06-03 | 16.300 | 16.380 | 15.810 | 15.970 | 15.970 | 69,418,513 |
| 2024-05-31 | 16.130 | 16.750 | 16.080 | 16.110 | 16.110 | 85,523,290 |
| 2024-05-30 | 15.860 | 16.670 | 15.860 | 16.280 | 16.280 | 107,695,759 |
| 2024-05-29 | 16.060 | 16.270 | 15.880 | 15.930 | 15.930 | 76,804,017 |
| 2024-05-28 | 16.600 | 16.700 | 15.890 | 16.190 | 16.190 | 93,721,242 |
| 2024-05-27 | 16.630 | 17.000 | 16.210 | 16.540 | 16.540 | 97,774,619 |
| 2024-05-24 | 16.680 | 17.200 | 16.420 | 16.770 | 16.770 | 127,659,068 |
| 2024-05-23 | 16.990 | 17.290 | 16.420 | 16.680 | 16.680 | 133,070,962 |
| 2024-05-22 | 16.100 | 17.680 | 16.060 | 17.160 | 17.160 | 215,207,562 |
| 2024-05-21 | 15.260 | 16.690 | 15.050 | 16.250 | 16.250 | 168,655,107 |
| 2024-05-20 | 14.680 | 15.640 | 14.630 | 15.260 | 15.260 | 81,150,260 |
| 2024-05-17 | 14.600 | 14.940 | 14.510 | 14.800 | 14.800 | 38,512,064 |
| 2024-05-16 | 14.730 | 14.830 | 14.530 | 14.600 | 14.600 | 39,377,400 |
| 2024-05-15 | 15.190 | 15.190 | 14.670 | 14.700 | 14.700 | 61,627,462 |
| 2024-05-14 | 14.930 | 15.430 | 14.930 | 15.290 | 15.290 | 60,850,622 |
| 2024-05-13 | 14.880 | 15.260 | 14.610 | 14.930 | 14.930 | 45,824,773 |
| 2024-05-10 | 15.300 | 15.340 | 15.000 | 15.080 | 15.080 | 43,538,337 |
| 2024-05-09 | 15.170 | 15.550 | 15.010 | 15.360 | 15.360 | 51,494,618 |
| 2024-05-08 | 15.160 | 15.510 | 14.860 | 15.170 | 15.170 | 50,080,713 |
| 2024-05-07 | 15.900 | 15.900 | 15.100 | 15.300 | 15.300 | 98,575,800 |
| 2024-05-06 | 15.970 | 16.430 | 15.880 | 15.920 | 15.920 | 70,248,047 |
| 2024-04-30 | 16.700 | 16.760 | 15.520 | 15.660 | 15.660 | 93,735,997 |
| 2024-04-29 | 16.490 | 16.850 | 16.100 | 16.420 | 16.420 | 87,062,697 |
| 2024-04-26 | 15.760 | 16.650 | 15.750 | 16.600 | 16.600 | 96,367,369 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-10 | 0.0280 CNY |
| 2021-06-18 | 0.0230 CNY |
| 2020-08-14 | 0.0170 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.