Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.840	19.840	19.840	19.840	19.840	27,773,073
2023-10-26	17.500	18.040	17.230	18.040	18.040	132,137,655
2023-10-25	14.990	16.400	14.990	16.400	16.400	263,324,171
2023-10-24	14.250	15.580	13.980	14.910	14.910	160,405,946
2023-10-23	14.370	14.950	14.200	14.430	14.430	113,583,355
2023-10-20	14.140	14.600	14.140	14.330	14.330	79,536,396
2023-10-19	14.760	14.780	14.200	14.300	14.300	116,259,723
2023-10-18	14.310	15.490	14.270	15.050	15.050	164,879,377
2023-10-17	14.620	14.700	14.260	14.400	14.400	66,874,560
2023-10-16	14.740	15.190	14.460	14.550	14.550	102,470,985
2023-10-13	14.440	15.040	14.350	14.850	14.850	146,267,584
2023-10-12	14.270	14.850	14.200	14.550	14.550	144,203,489
2023-10-11	14.500	14.580	14.020	14.120	14.120	119,470,412
2023-10-10	14.380	14.850	14.130	14.650	14.650	228,037,767
2023-10-09	13.700	14.420	13.700	14.420	14.420	225,101,576
2023-09-28	12.650	13.350	12.650	13.110	13.110	91,365,905
2023-09-27	12.850	13.010	12.600	12.620	12.620	54,583,521
2023-09-26	12.810	13.230	12.700	12.870	12.870	51,385,997
2023-09-25	13.290	13.400	13.030	13.080	13.080	63,698,193
2023-09-22	13.110	13.210	12.970	13.130	13.130	63,114,348
2023-09-21	13.380	13.640	13.110	13.140	13.140	59,612,411
2023-09-20	13.920	13.920	13.330	13.400	13.400	76,560,764
2023-09-19	14.280	14.300	13.700	13.920	13.920	138,096,097
2023-09-18	13.120	14.450	13.120	14.370	14.370	214,886,932
2023-09-15	13.250	13.310	12.950	13.140	13.140	39,118,674
2023-09-14	13.000	13.530	12.840	13.150	13.150	59,022,784
2023-09-13	13.420	13.510	13.090	13.160	13.160	54,077,306
2023-09-12	13.650	13.800	13.440	13.570	13.570	56,012,498
2023-09-11	13.390	13.700	13.220	13.520	13.520	68,339,545
2023-09-08	13.190	13.400	13.110	13.300	13.300	39,352,622
2023-09-07	13.550	13.590	13.170	13.230	13.230	61,090,277
2023-09-06	13.450	13.870	13.370	13.610	13.610	57,576,489
2023-09-05	13.480	13.850	13.350	13.600	13.600	81,259,200
2023-09-04	13.190	13.690	12.870	13.440	13.440	69,832,982
2023-09-01	12.800	13.360	12.800	13.080	13.080	66,547,660
2023-08-31	13.140	13.180	12.690	12.830	12.830	62,203,902
2023-08-30	12.650	13.290	12.600	13.250	13.250	102,321,543
2023-08-29	11.880	12.850	11.810	12.780	12.780	110,566,777
2023-08-28	12.580	12.600	11.810	11.880	11.880	57,276,058
2023-08-25	11.900	12.000	11.720	11.810	11.810	39,158,515
2023-08-24	11.990	12.190	11.880	12.000	12.000	30,310,064
2023-08-23	12.160	12.250	11.900	11.920	11.920	31,000,454
2023-08-22	12.270	12.350	11.930	12.270	12.270	42,037,150
2023-08-21	12.300	12.390	12.100	12.100	12.100	33,222,347
2023-08-18	12.490	12.640	12.300	12.300	12.300	37,188,261
2023-08-17	12.300	12.680	12.200	12.560	12.560	57,397,427
2023-08-16	12.750	12.800	12.380	12.400	12.400	61,054,572
2023-08-15	13.000	13.150	12.760	12.850	12.850	52,120,937
2023-08-14	13.500	13.610	12.680	13.030	13.030	104,494,856
2023-08-11	14.220	14.320	13.700	13.730	13.730	65,983,387
2023-08-10	14.280	14.380	14.050	14.250	14.250	40,255,086
2023-08-09	14.400	14.580	14.230	14.300	14.300	54,512,071
2023-08-08	14.610	14.860	14.280	14.380	14.380	63,850,816
2023-08-07	14.620	14.920	14.550	14.690	14.690	49,960,319
2023-08-04	14.820	15.200	14.740	14.850	14.850	102,005,021
2023-08-03	14.800	14.900	14.520	14.630	14.630	83,596,462
2023-08-02	14.800	15.740	14.700	14.920	14.920	146,538,295
2023-08-01	14.920	15.990	14.690	15.140	15.140	211,918,777
2023-07-31	14.290	15.100	14.290	14.790	14.790	171,319,399
2023-07-28	13.600	14.240	13.080	14.030	14.030	130,758,137

← NewerPage 13 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.