Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	14.570	14.740	13.500	13.540	13.540	120,932,335
2023-07-26	14.080	14.080	13.360	13.400	13.400	71,749,128
2023-07-25	13.230	14.180	13.180	14.070	14.070	134,557,953
2023-07-24	12.760	13.050	12.680	12.910	12.910	29,794,264
2023-07-21	13.000	13.240	12.840	12.900	12.900	47,835,187
2023-07-20	13.420	13.580	13.070	13.070	13.070	51,549,078
2023-07-19	13.460	13.670	13.310	13.420	13.420	44,340,922
2023-07-18	13.320	13.800	13.190	13.570	13.570	67,855,720
2023-07-17	13.490	13.560	13.050	13.410	13.410	62,365,199
2023-07-14	13.720	13.830	13.410	13.520	13.520	54,612,222
2023-07-13	13.770	13.930	13.520	13.680	13.680	85,157,662
2023-07-12	13.950	14.550	13.840	13.920	13.920	146,575,327
2023-07-11	13.300	13.980	13.210	13.950	13.950	113,877,420
2023-07-10	13.500	13.750	13.220	13.280	13.280	50,769,610
2023-07-07	13.560	13.790	13.330	13.350	13.350	72,525,461
2023-07-06	13.860	14.050	13.550	13.660	13.660	104,957,944
2023-07-05	14.210	14.560	13.900	13.960	13.960	183,261,193
2023-07-04	13.080	14.300	12.890	14.110	14.110	207,157,200
2023-07-03	12.600	13.200	12.600	13.080	13.080	110,809,621
2023-06-30	12.380	12.740	12.260	12.590	12.590	54,212,113
2023-06-29	12.550	12.600	12.320	12.370	12.370	32,856,904
2023-06-28	12.540	12.720	12.240	12.520	12.520	43,981,340
2023-06-27	12.530	12.550	12.090	12.440	12.440	56,426,891
2023-06-26	12.500	13.190	12.430	12.540	12.540	82,754,207
2023-06-21	12.740	12.980	12.570	12.580	12.580	52,866,047
2023-06-20	12.560	13.080	12.480	12.900	12.900	98,117,137
2023-06-19	12.480	12.750	12.400	12.580	12.580	47,845,238
2023-06-16	12.550	12.770	12.360	12.490	12.490	50,947,011
2023-06-15	12.120	12.780	12.120	12.540	12.540	74,494,545
2023-06-14	12.260	12.400	12.100	12.200	12.200	48,440,755
2023-06-13	12.190	12.320	12.060	12.200	12.200	64,815,431
2023-06-12	11.520	12.290	11.430	12.130	12.130	96,808,172
2023-06-09	11.320	11.600	11.310	11.550	11.550	65,419,363
2023-06-08	11.150	11.230	10.870	11.050	11.050	41,387,744
2023-06-07	11.530	11.600	11.110	11.160	11.160	49,258,453
2023-06-06	11.810	11.970	11.580	11.600	11.600	31,997,495
2023-06-05	12.160	12.210	11.870	11.900	11.900	35,060,631
2023-06-02	11.940	12.130	11.930	12.090	12.090	38,605,850
2023-06-01	11.640	12.090	11.500	11.940	11.940	60,375,287
2023-05-31	11.520	11.720	11.420	11.670	11.670	29,327,597
2023-05-30	11.500	11.740	11.410	11.580	11.580	34,296,124
2023-05-29	11.870	11.900	11.480	11.520	11.520	36,398,388
2023-05-26	11.780	12.000	11.400	11.930	11.930	44,998,666
2023-05-25	11.770	11.850	11.480	11.700	11.700	32,464,977
2023-05-24	11.850	11.920	11.700	11.770	11.770	26,335,103
2023-05-23	12.270	12.300	11.920	11.930	11.930	31,155,715
2023-05-22	12.040	12.240	11.960	12.140	12.140	35,111,117
2023-05-19	11.900	11.970	11.770	11.920	11.920	22,008,085
2023-05-18	12.120	12.140	11.770	11.900	11.900	33,984,460
2023-05-17	12.010	12.140	11.910	12.060	12.060	26,839,589
2023-05-16	12.340	12.370	11.960	12.020	12.020	43,450,355
2023-05-15	12.150	12.370	12.120	12.340	12.340	35,538,977
2023-05-12	12.450	12.590	12.190	12.230	12.230	48,120,191
2023-05-11	12.390	12.780	12.250	12.610	12.610	90,734,164
2023-05-10	12.000	12.670	11.860	12.550	12.550	103,500,402
2023-05-09	11.980	12.190	11.860	11.930	11.930	44,430,805
2023-05-08	11.960	12.210	11.880	12.010	12.010	38,561,783
2023-05-05	11.950	11.980	11.680	11.830	11.830	33,389,633
2023-05-04	11.860	12.190	11.730	11.990	11.990	58,819,937
2023-04-28	11.570	11.750	11.470	11.720	11.720	40,779,141

← NewerPage 14 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.