Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.840	7.950	7.770	7.790	7.772	33,407,045
2022-05-05	7.780	8.200	7.760	8.040	8.022	43,443,208
2022-04-29	7.600	8.000	7.510	7.940	7.922	52,748,977
2022-04-28	7.560	7.640	7.330	7.460	7.443	35,051,180
2022-04-27	7.060	7.660	7.020	7.620	7.602	61,494,384
2022-04-26	7.650	7.720	7.140	7.180	7.164	55,335,726
2022-04-25	8.420	8.420	7.710	7.710	7.692	57,030,612
2022-04-22	8.620	8.730	8.400	8.570	8.550	33,270,239
2022-04-21	8.970	9.030	8.580	8.600	8.580	41,944,794
2022-04-20	9.240	9.410	9.020	9.050	9.029	40,237,906
2022-04-19	9.330	9.570	9.130	9.170	9.149	37,264,869
2022-04-18	9.160	9.320	8.960	9.310	9.289	39,115,729
2022-04-15	9.150	9.330	8.980	9.210	9.189	40,676,040
2022-04-14	9.500	9.610	9.280	9.290	9.269	40,906,054
2022-04-13	9.540	9.540	9.260	9.270	9.249	36,624,765
2022-04-12	9.340	9.620	9.260	9.580	9.558	38,820,135
2022-04-11	9.880	9.880	9.280	9.340	9.319	50,450,306
2022-04-08	10.160	10.190	9.800	9.990	9.967	42,790,130
2022-04-07	10.460	10.500	10.050	10.050	10.027	41,502,578
2022-04-06	10.810	10.830	10.340	10.520	10.496	44,197,207
2022-04-01	10.760	11.000	10.680	10.810	10.785	29,345,073
2022-03-31	11.240	11.250	10.750	10.790	10.765	40,656,557
2022-03-30	11.140	11.280	11.010	11.260	11.234	32,805,967
2022-03-29	11.210	11.350	10.890	10.970	10.945	30,156,902
2022-03-28	11.260	11.540	11.030	11.200	11.174	36,624,731
2022-03-25	11.510	11.600	11.240	11.260	11.234	24,874,400
2022-03-24	11.650	11.680	11.410	11.500	11.474	28,353,809
2022-03-23	11.870	11.930	11.650	11.710	11.683	22,814,129
2022-03-22	11.610	11.860	11.550	11.760	11.733	29,686,082
2022-03-21	11.650	12.100	11.600	11.730	11.703	41,481,636
2022-03-18	11.350	11.620	11.350	11.610	11.583	30,539,192
2022-03-17	11.460	11.700	11.400	11.440	11.414	44,041,372
2022-03-16	11.150	11.400	10.580	11.300	11.274	52,236,482
2022-03-15	11.650	11.680	10.890	10.920	10.895	42,328,918
2022-03-14	11.880	12.110	11.710	11.710	11.683	23,616,788
2022-03-11	11.680	12.130	11.560	12.080	12.052	31,225,528
2022-03-10	12.060	12.270	11.900	11.970	11.942	37,190,495
2022-03-09	11.910	12.060	10.990	11.750	11.723	53,113,120
2022-03-08	12.510	12.690	11.640	11.920	11.893	51,987,108
2022-03-07	13.000	13.000	12.450	12.570	12.541	39,146,116
2022-03-04	13.320	13.440	12.960	13.020	12.990	52,452,350
2022-03-03	14.010	14.080	13.510	13.610	13.579	37,731,085
2022-03-02	13.750	14.030	13.660	13.980	13.948	31,204,230
2022-03-01	14.000	14.250	13.820	13.910	13.878	44,475,315
2022-02-28	13.800	13.930	13.520	13.730	13.698	37,328,030
2022-02-25	13.950	14.280	13.780	13.860	13.828	49,565,003
2022-02-24	14.060	14.390	13.500	13.770	13.738	83,818,037
2022-02-23	13.380	14.680	13.370	14.380	14.347	95,618,153
2022-02-22	13.690	13.690	13.220	13.420	13.389	33,220,157
2022-02-21	13.830	13.900	13.600	13.680	13.649	24,925,666
2022-02-18	13.560	13.850	13.510	13.810	13.778	26,453,970
2022-02-17	13.600	13.950	13.530	13.680	13.649	39,808,809
2022-02-16	13.200	14.120	13.200	13.670	13.639	55,769,445
2022-02-15	12.850	13.400	12.850	13.170	13.140	35,959,537
2022-02-14	13.030	13.200	12.710	12.850	12.820	36,864,436
2022-02-11	13.650	13.700	13.080	13.250	13.220	41,254,397
2022-02-10	13.960	13.990	13.670	13.780	13.748	32,883,995
2022-02-09	13.810	14.250	13.660	13.960	13.928	54,197,971
2022-02-08	13.610	13.920	13.400	13.750	13.718	36,168,589
2022-02-07	13.880	14.150	13.530	13.590	13.559	36,904,872

← NewerPage 19 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.