Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.650	13.730	12.870	13.000	13.000	50,302,668
2024-01-19	13.850	14.060	13.590	13.600	13.600	33,961,291
2024-01-18	13.630	13.920	13.480	13.900	13.900	53,789,575
2024-01-17	14.160	14.250	13.770	13.770	13.770	42,755,345
2024-01-16	14.190	14.530	14.050	14.260	14.260	55,120,479
2024-01-15	14.130	14.400	14.040	14.200	14.200	29,734,532
2024-01-12	14.460	14.540	14.180	14.220	14.220	31,902,946
2024-01-11	14.200	14.580	14.100	14.430	14.430	51,242,516
2024-01-10	14.290	14.420	14.020	14.200	14.200	36,668,540
2024-01-09	14.450	14.610	14.200	14.350	14.350	36,964,954
2024-01-08	14.750	14.790	14.410	14.450	14.450	42,639,277
2024-01-05	15.050	15.200	14.630	14.750	14.750	49,861,955
2024-01-04	15.290	15.440	15.000	15.050	15.050	46,860,115
2024-01-03	15.610	15.710	15.240	15.320	15.320	71,608,909
2024-01-02	16.150	16.270	15.750	15.750	15.750	52,148,777
2023-12-29	16.010	16.420	15.900	16.150	16.150	59,433,441
2023-12-28	15.920	16.070	15.750	16.000	16.000	69,262,197
2023-12-27	16.300	16.820	15.960	16.030	16.030	68,372,077
2023-12-26	16.400	16.410	15.900	16.040	16.040	41,005,862
2023-12-25	16.230	16.530	16.100	16.400	16.400	37,285,924
2023-12-22	16.280	16.490	16.030	16.230	16.230	52,961,511
2023-12-21	16.600	16.760	16.250	16.360	16.360	79,356,245
2023-12-20	17.000	17.220	16.680	16.680	16.680	50,390,513
2023-12-19	17.090	17.360	16.880	17.080	17.080	50,295,762
2023-12-18	17.110	17.580	17.030	17.180	17.180	56,119,045
2023-12-15	17.440	17.690	17.140	17.200	17.200	61,049,781
2023-12-14	17.720	17.880	17.300	17.450	17.450	65,738,142
2023-12-13	18.040	18.200	17.720	17.720	17.720	73,075,579
2023-12-12	17.990	18.240	17.830	18.130	18.130	121,344,101
2023-12-11	16.600	17.960	16.540	17.910	17.910	161,486,378
2023-12-08	17.170	17.350	16.640	16.690	16.690	118,126,810
2023-12-07	17.200	17.660	16.930	17.450	17.450	100,607,016
2023-12-06	17.330	17.710	17.200	17.400	17.400	93,395,595
2023-12-05	17.620	18.100	17.340	17.360	17.360	123,545,285
2023-12-04	18.950	18.950	17.730	17.830	17.830	235,449,778
2023-12-01	17.620	17.620	17.100	17.270	17.270	91,003,113
2023-11-30	17.760	18.200	17.300	17.640	17.640	123,816,949
2023-11-29	19.000	19.100	18.030	18.090	18.090	199,692,226
2023-11-28	17.870	19.550	17.510	19.500	19.500	287,565,544
2023-11-27	18.350	18.510	16.710	18.300	18.300	193,220,161
2023-11-24	18.010	18.420	17.710	17.820	17.820	115,496,312
2023-11-23	17.440	18.650	17.440	18.240	18.240	191,836,056
2023-11-22	17.840	18.270	17.480	17.500	17.500	112,364,753
2023-11-21	18.180	18.880	17.930	18.010	18.010	129,505,293
2023-11-20	17.930	19.010	17.930	18.390	18.390	202,935,469
2023-11-17	17.900	18.240	17.600	17.840	17.840	108,580,602
2023-11-16	18.110	18.290	17.900	17.950	17.950	94,094,001
2023-11-15	18.260	18.500	17.840	18.420	18.420	145,887,429
2023-11-14	18.200	18.560	17.900	18.290	18.290	139,889,168
2023-11-13	18.280	18.480	17.890	18.030	18.030	140,130,428
2023-11-10	19.820	19.900	18.190	18.240	18.240	224,875,379
2023-11-09	19.750	20.440	19.520	19.650	19.650	180,106,436
2023-11-08	19.900	20.630	19.720	20.080	20.080	214,438,137
2023-11-07	18.900	21.230	18.830	20.190	20.190	310,773,182
2023-11-06	18.610	19.390	18.500	19.300	19.300	264,651,055
2023-11-03	17.430	18.850	17.240	18.540	18.540	256,608,462
2023-11-02	18.280	18.330	17.280	17.660	17.660	222,121,543
2023-11-01	17.810	18.840	17.450	18.160	18.160	287,826,724
2023-10-31	19.980	20.250	17.870	18.100	18.100	431,857,343
2023-10-30	21.820	21.820	18.880	19.860	19.860	482,475,376

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.