Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.590	11.720	11.410	11.460	11.460	37,503,060
2023-04-26	11.300	11.800	11.230	11.640	11.640	46,563,656
2023-04-25	11.660	11.720	11.150	11.370	11.370	50,200,394
2023-04-24	11.530	12.000	11.310	11.750	11.750	56,007,328
2023-04-21	12.140	12.350	11.650	11.660	11.660	79,641,108
2023-04-20	12.320	12.320	12.100	12.230	12.230	40,631,684
2023-04-19	12.570	12.580	12.340	12.380	12.380	53,139,323
2023-04-18	12.760	12.920	12.550	12.590	12.590	61,215,807
2023-04-17	12.660	13.070	12.510	12.870	12.870	108,182,064
2023-04-14	12.200	12.640	12.190	12.360	12.360	72,350,306
2023-04-13	12.310	12.510	12.010	12.140	12.140	64,993,259
2023-04-12	12.680	12.720	12.400	12.420	12.420	42,996,880
2023-04-11	12.630	12.720	12.470	12.680	12.680	41,122,354
2023-04-10	12.660	12.980	12.580	12.630	12.630	48,496,972
2023-04-07	12.560	12.850	12.530	12.720	12.720	53,146,308
2023-04-06	13.000	13.030	12.330	12.600	12.600	100,858,127
2023-04-04	13.260	13.300	12.900	13.070	13.070	77,082,487
2023-04-03	13.420	13.550	13.200	13.330	13.330	89,409,162
2023-03-31	13.750	13.880	13.460	13.550	13.550	67,289,822
2023-03-30	13.440	13.840	13.330	13.750	13.750	80,551,924
2023-03-29	13.660	13.800	13.320	13.390	13.390	53,538,121
2023-03-28	13.730	14.050	13.560	13.700	13.700	62,809,406
2023-03-27	13.650	13.810	13.510	13.750	13.750	48,967,670
2023-03-24	13.870	13.950	13.560	13.680	13.680	62,727,104
2023-03-23	13.810	14.070	13.770	13.870	13.870	56,523,282
2023-03-22	14.000	14.230	13.770	13.980	13.980	109,671,736
2023-03-21	13.220	14.300	13.100	14.240	14.240	158,562,842
2023-03-20	13.090	13.250	12.960	13.190	13.190	43,414,403
2023-03-17	13.300	13.450	13.030	13.090	13.090	68,203,961
2023-03-16	13.340	13.730	13.140	13.180	13.180	56,553,284
2023-03-15	13.700	13.830	13.450	13.460	13.460	64,825,413
2023-03-14	13.580	14.110	13.080	13.750	13.750	99,198,075
2023-03-13	13.560	13.670	13.190	13.640	13.640	85,286,400
2023-03-10	14.430	14.570	13.670	13.710	13.710	120,958,902
2023-03-09	15.000	15.160	14.620	14.660	14.660	64,340,671
2023-03-08	14.930	15.220	14.860	15.050	15.050	44,161,505
2023-03-07	15.260	15.630	15.080	15.080	15.080	71,171,989
2023-03-06	15.470	15.520	14.840	15.250	15.250	80,171,706
2023-03-03	15.820	15.930	15.370	15.430	15.430	78,734,375
2023-03-02	16.000	16.120	15.720	15.890	15.890	65,632,497
2023-03-01	16.060	16.350	15.870	16.130	16.130	61,741,839
2023-02-28	16.290	16.290	15.850	16.060	16.060	66,307,475
2023-02-27	16.170	16.390	15.850	16.240	16.240	63,813,672
2023-02-24	16.700	16.850	16.180	16.360	16.360	97,988,893
2023-02-23	16.800	17.890	16.750	17.150	17.150	136,677,116
2023-02-22	17.080	17.550	16.900	16.970	16.970	111,980,391
2023-02-21	16.280	17.620	16.020	17.350	17.350	192,159,355
2023-02-20	16.040	16.250	15.570	16.070	16.070	72,535,174
2023-02-17	15.900	16.400	15.850	15.900	15.900	60,659,944
2023-02-16	16.450	16.550	15.700	15.930	15.930	73,624,518
2023-02-15	16.750	16.900	16.320	16.330	16.330	75,017,050
2023-02-14	16.720	16.860	16.400	16.600	16.600	65,420,549
2023-02-13	16.500	17.070	16.440	16.900	16.900	80,412,133
2023-02-10	16.610	16.790	16.330	16.570	16.570	53,929,837
2023-02-09	16.660	16.930	16.240	16.820	16.820	72,141,442
2023-02-08	16.750	16.890	16.550	16.610	16.610	46,469,155
2023-02-07	16.950	17.030	16.530	16.870	16.870	63,421,314
2023-02-06	17.420	17.830	16.750	16.810	16.810	100,424,233
2023-02-03	17.730	18.300	17.280	17.500	17.500	102,699,351
2023-02-02	17.670	18.260	17.400	17.800	17.800	134,323,317

← NewerPage 15 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.