Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.140	17.700	17.140	17.510	17.510	134,242,914
2023-01-31	15.960	17.600	15.870	17.290	17.290	219,709,903
2023-01-30	16.500	16.840	15.960	16.210	16.210	223,286,179
2023-01-20	14.240	15.660	14.210	15.510	15.510	172,435,075
2023-01-19	14.210	14.560	14.060	14.240	14.240	71,022,731
2023-01-18	14.500	14.750	14.310	14.430	14.430	121,875,553
2023-01-17	14.080	14.270	13.960	14.070	14.070	62,522,964
2023-01-16	14.260	14.380	14.010	14.080	14.080	98,422,779
2023-01-13	14.650	14.800	14.140	14.250	14.250	74,011,214
2023-01-12	14.810	14.930	14.320	14.520	14.520	88,169,026
2023-01-11	15.120	15.180	14.580	14.630	14.630	112,685,330
2023-01-10	14.710	15.500	14.560	15.420	15.420	258,650,203
2023-01-09	13.740	14.800	13.740	14.460	14.460	203,395,026
2023-01-06	13.100	13.580	13.070	13.490	13.490	88,903,789
2023-01-05	13.060	13.470	13.060	13.190	13.190	82,200,442
2023-01-04	13.030	13.180	12.850	12.890	12.890	54,793,827
2023-01-03	13.040	13.290	12.800	13.180	13.180	56,631,185
2022-12-30	13.320	13.520	13.110	13.130	13.130	50,564,115
2022-12-29	13.250	13.650	12.970	13.130	13.130	63,561,341
2022-12-28	13.700	13.800	13.260	13.290	13.290	64,706,538
2022-12-27	13.600	13.890	13.200	13.890	13.890	74,052,949
2022-12-26	13.400	13.730	13.120	13.610	13.610	51,747,046
2022-12-23	13.800	13.960	13.500	13.650	13.650	65,353,668
2022-12-22	13.630	13.970	13.400	13.670	13.670	61,740,171
2022-12-21	13.700	13.840	13.480	13.510	13.510	45,622,045
2022-12-20	13.510	13.990	13.360	13.850	13.850	58,904,124
2022-12-19	13.900	14.260	13.660	13.750	13.750	89,589,378
2022-12-16	13.900	14.000	13.640	13.700	13.700	61,546,708
2022-12-15	13.720	14.150	13.360	14.130	14.130	114,693,350
2022-12-14	13.700	13.870	13.550	13.640	13.640	53,181,062
2022-12-13	14.010	14.380	13.800	13.820	13.820	66,696,672
2022-12-12	14.180	14.180	13.710	14.050	14.050	75,120,401
2022-12-09	14.360	14.560	14.190	14.340	14.340	56,167,360
2022-12-08	14.500	14.770	14.330	14.340	14.340	65,912,762
2022-12-07	14.750	15.090	14.550	14.670	14.670	110,448,796
2022-12-06	14.350	14.990	14.180	14.750	14.750	122,647,095
2022-12-05	14.380	14.810	14.110	14.560	14.560	135,972,731
2022-12-02	14.590	14.680	14.110	14.140	14.140	93,690,295
2022-12-01	15.020	15.460	14.510	14.580	14.580	229,797,980
2022-11-30	13.300	14.770	13.260	14.750	14.750	258,482,114
2022-11-29	13.270	13.680	13.150	13.430	13.430	89,078,072
2022-11-28	13.250	13.390	13.050	13.230	13.230	67,578,858
2022-11-25	14.200	14.200	13.580	13.660	13.660	76,375,993
2022-11-24	14.310	14.580	13.970	14.300	14.300	89,198,406
2022-11-23	14.810	14.820	13.880	14.310	14.310	116,586,127
2022-11-22	14.560	15.170	14.480	14.860	14.860	174,089,512
2022-11-21	13.380	14.850	13.210	14.700	14.700	179,586,471
2022-11-18	13.510	13.950	13.180	13.600	13.600	95,567,172
2022-11-17	13.800	13.850	13.330	13.500	13.500	80,881,577
2022-11-16	13.870	14.580	13.800	14.050	14.050	119,914,358
2022-11-15	13.470	14.050	13.280	13.950	13.950	86,812,800
2022-11-14	13.730	13.900	13.370	13.470	13.470	71,573,793
2022-11-11	14.330	14.400	13.650	13.820	13.820	91,885,264
2022-11-10	14.050	14.090	13.680	13.820	13.820	80,186,419
2022-11-09	14.780	14.820	14.240	14.270	14.270	75,733,005
2022-11-08	14.700	14.870	14.300	14.560	14.560	84,449,522
2022-11-07	15.120	15.390	14.690	14.850	14.850	137,528,808
2022-11-04	14.500	15.600	14.420	15.430	15.430	156,509,039
2022-11-03	14.260	14.750	14.080	14.500	14.500	147,237,551
2022-11-02	12.960	14.450	12.910	14.450	14.450	186,119,773

← NewerPage 16 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.