Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	19.450	21.130	18.980	21.130	21.130	241,629,675
2022-07-29	17.600	19.470	17.450	19.210	19.210	204,841,288
2022-07-28	17.970	18.250	17.500	17.700	17.700	109,051,608
2022-07-27	17.630	18.080	17.000	17.960	17.960	176,097,486
2022-07-26	15.560	17.130	15.560	17.130	17.130	224,264,713
2022-07-25	17.260	17.530	15.570	15.570	15.570	210,134,958
2022-07-22	15.770	17.300	15.700	17.300	17.300	238,860,431
2022-07-21	15.400	15.990	15.370	15.730	15.730	97,904,248
2022-07-20	16.200	16.200	15.400	15.590	15.590	130,054,300
2022-07-19	16.310	16.720	15.970	16.240	16.240	96,844,359
2022-07-18	16.820	17.090	16.280	16.460	16.460	111,679,715
2022-07-15	16.440	17.140	16.440	16.530	16.530	146,094,669
2022-07-14	16.590	17.200	16.300	16.380	16.380	114,359,087
2022-07-13	16.190	17.170	15.660	16.620	16.620	159,501,012
2022-07-12	17.250	17.580	15.760	16.160	16.160	190,574,736
2022-07-11	17.400	17.600	16.410	17.270	17.270	175,158,759
2022-07-08	18.670	18.960	17.800	17.800	17.800	180,390,759
2022-07-07	17.770	19.170	17.530	18.950	18.950	272,704,204
2022-07-06	17.300	17.900	16.840	17.430	17.430	162,578,968
2022-07-05	17.420	17.580	16.630	17.430	17.430	215,028,417
2022-07-04	17.500	17.880	16.510	17.220	17.220	192,026,896
2022-07-01	16.650	18.080	16.210	17.360	17.360	320,179,250
2022-06-30	15.820	17.460	15.810	17.160	17.160	341,881,377
2022-06-29	15.580	17.230	15.210	15.870	15.870	404,531,993
2022-06-28	14.600	16.200	14.520	15.860	15.860	319,277,945
2022-06-27	13.740	15.020	13.330	14.820	14.820	345,397,665
2022-06-24	13.440	14.140	13.220	13.650	13.650	206,020,502
2022-06-23	13.250	13.750	12.920	13.640	13.640	215,244,801
2022-06-22	13.270	13.650	12.910	12.920	12.920	125,313,011
2022-06-21	13.350	13.540	12.640	13.160	13.160	180,066,363
2022-06-20	13.650	14.080	13.310	13.590	13.590	154,393,725
2022-06-17	13.360	13.700	13.100	13.540	13.540	156,865,564
2022-06-16	13.730	14.500	13.500	13.560	13.560	227,948,929
2022-06-15	13.320	14.650	13.200	13.950	13.950	368,802,204
2022-06-14	12.200	13.600	12.110	13.320	13.320	261,432,257
2022-06-13	12.170	12.830	12.110	12.450	12.450	139,071,749
2022-06-10	11.910	12.590	11.880	12.280	12.280	142,621,143
2022-06-09	13.100	13.120	12.150	12.150	12.122	241,775,096
2022-06-08	11.900	13.340	11.850	13.340	13.309	306,295,338
2022-06-07	11.910	12.650	11.150	12.130	12.102	235,467,832
2022-06-06	12.100	12.550	11.770	12.070	12.042	180,225,935
2022-06-02	11.780	12.780	11.690	12.180	12.152	214,831,018
2022-06-01	11.810	12.320	11.690	11.930	11.903	196,665,973
2022-05-31	11.400	12.250	11.080	11.810	11.783	192,897,141
2022-05-30	11.390	11.850	10.910	11.470	11.444	172,566,100
2022-05-27	11.260	11.800	11.000	11.170	11.144	159,182,766
2022-05-26	11.840	11.900	11.260	11.260	11.234	187,764,851
2022-05-25	11.040	12.320	10.810	12.090	12.062	291,565,954
2022-05-24	12.250	12.600	11.220	11.320	11.294	318,242,186
2022-05-23	10.680	11.790	10.460	11.790	11.763	194,204,952
2022-05-20	10.100	11.100	9.900	10.720	10.695	227,648,832
2022-05-19	8.980	10.150	8.910	10.150	10.127	185,413,555
2022-05-18	9.050	9.580	8.770	9.230	9.209	173,812,270
2022-05-17	8.580	9.290	8.530	9.060	9.039	161,001,497
2022-05-16	9.100	9.100	8.530	8.570	8.550	127,922,306
2022-05-13	8.450	9.210	8.420	9.130	9.109	138,594,119
2022-05-12	8.350	8.660	8.240	8.370	8.351	68,632,785
2022-05-11	7.970	8.780	7.920	8.460	8.441	93,832,032
2022-05-10	7.620	8.050	7.480	7.980	7.962	39,464,726
2022-05-09	7.790	7.920	7.740	7.760	7.742	24,922,318

← NewerPage 18 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.