Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.970	13.150	12.270	13.140	13.140	103,078,943
2022-10-31	12.720	13.210	12.550	12.880	12.880	82,536,051
2022-10-28	13.460	13.560	12.570	12.630	12.630	99,190,230
2022-10-27	13.760	14.140	13.620	13.660	13.660	84,192,515
2022-10-26	13.900	14.130	13.550	13.730	13.730	83,049,619
2022-10-25	13.340	14.140	12.990	13.850	13.850	103,923,295
2022-10-24	13.520	14.100	13.300	13.440	13.440	93,007,916
2022-10-21	14.190	14.190	13.290	13.420	13.420	95,801,973
2022-10-20	13.790	14.430	13.580	14.130	14.130	99,483,429
2022-10-19	14.200	14.550	13.800	13.890	13.890	97,406,376
2022-10-18	15.250	15.400	14.470	14.470	14.470	105,278,606
2022-10-17	14.110	15.270	13.730	15.000	15.000	148,751,995
2022-10-14	14.310	14.460	13.950	14.250	14.250	73,825,293
2022-10-13	13.960	14.660	13.800	14.070	14.070	100,718,456
2022-10-12	13.150	14.380	12.880	14.270	14.270	96,383,419
2022-10-11	13.330	13.490	12.820	13.150	13.150	61,113,613
2022-10-10	13.670	13.960	13.190	13.250	13.250	66,128,626
2022-09-30	14.730	14.790	13.600	13.680	13.680	105,383,801
2022-09-29	15.080	15.150	14.660	14.740	14.740	57,513,906
2022-09-28	15.680	15.810	14.820	14.830	14.830	83,941,926
2022-09-27	16.430	16.770	15.100	15.890	15.890	106,368,856
2022-09-26	16.260	16.770	16.140	16.460	16.460	65,092,337
2022-09-23	17.550	17.840	15.990	16.490	16.490	99,260,443
2022-09-22	17.000	17.800	16.980	17.390	17.390	94,287,307
2022-09-21	16.220	17.390	15.890	17.250	17.250	119,019,155
2022-09-20	16.940	17.100	16.300	16.310	16.310	66,976,589
2022-09-19	16.800	17.500	16.530	16.610	16.610	73,852,816
2022-09-16	16.520	17.300	16.280	16.720	16.720	72,270,706
2022-09-15	17.980	17.980	16.590	16.670	16.670	94,563,979
2022-09-14	17.430	18.560	17.240	17.980	17.980	101,877,374
2022-09-13	17.790	18.000	17.200	17.840	17.840	74,040,587
2022-09-09	17.620	17.900	17.120	17.440	17.440	62,958,824
2022-09-08	17.480	18.110	17.090	17.770	17.770	127,518,780
2022-09-07	17.660	17.820	16.980	17.350	17.350	106,478,216
2022-09-06	16.420	17.750	16.330	17.670	17.670	137,833,625
2022-09-05	14.860	16.280	14.650	16.140	16.140	147,790,974
2022-09-02	15.310	15.320	14.720	14.950	14.950	73,417,058
2022-09-01	15.650	15.670	15.040	15.190	15.190	97,213,036
2022-08-31	16.900	17.320	15.510	15.510	15.510	169,805,979
2022-08-30	17.310	17.980	17.210	17.230	17.230	82,221,406
2022-08-29	16.700	17.730	16.500	17.230	17.230	78,768,032
2022-08-26	17.690	18.050	17.250	17.250	17.250	78,286,791
2022-08-25	17.120	18.000	16.800	17.650	17.650	129,045,846
2022-08-24	19.560	19.580	17.600	17.600	17.600	209,450,499
2022-08-23	19.440	19.850	19.030	19.560	19.560	93,918,999
2022-08-22	19.610	20.310	19.110	19.700	19.700	117,848,180
2022-08-19	21.000	21.050	18.940	19.900	19.900	175,368,474
2022-08-18	21.200	21.590	20.790	20.830	20.830	118,760,742
2022-08-17	20.300	21.380	19.840	20.990	20.990	147,148,527
2022-08-16	19.660	21.080	19.230	20.330	20.330	138,469,549
2022-08-15	19.740	20.070	19.370	19.520	19.520	74,299,464
2022-08-12	20.120	20.450	19.390	19.540	19.540	106,631,315
2022-08-11	20.710	20.990	19.610	20.380	20.380	129,869,329
2022-08-10	19.790	21.340	19.660	20.890	20.890	176,473,559
2022-08-09	20.200	20.350	19.750	19.800	19.800	108,516,431
2022-08-08	19.970	20.350	19.660	20.250	20.250	134,417,553
2022-08-05	20.490	20.650	19.640	20.100	20.100	156,151,839
2022-08-04	21.760	21.800	19.340	20.440	20.440	270,256,919
2022-08-03	22.010	23.590	20.950	21.490	21.490	259,069,172
2022-08-02	20.780	22.850	20.600	21.740	21.740	266,458,101

← NewerPage 17 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.