Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.300	23.750	21.000	21.350	21.350	83,721,024
2026-07-16	22.500	24.230	22.050	22.970	22.970	86,331,959
2026-07-15	22.450	23.520	22.400	22.500	22.500	51,507,266
2026-07-14	22.820	22.990	21.870	22.500	22.500	49,411,197
2026-07-13	24.210	24.460	22.530	22.630	22.630	76,789,615
2026-07-10	24.440	25.790	24.410	24.670	24.670	100,369,989
2026-07-09	22.230	24.450	21.990	24.450	24.450	131,315,850
2026-07-08	23.400	23.400	22.200	22.230	22.230	69,277,652
2026-07-07	25.000	25.270	23.170	23.220	23.220	74,894,720
2026-07-06	26.000	26.820	24.870	24.900	24.900	68,526,042
2026-07-03	25.100	26.630	25.020	26.190	26.190	102,116,636
2026-07-02	25.570	26.390	25.000	25.120	25.120	65,119,970
2026-07-01	25.830	27.200	25.380	25.630	25.630	72,864,031
2026-06-30	25.790	26.300	25.630	25.830	25.830	51,911,017
2026-06-29	26.740	26.900	24.970	26.200	26.200	119,945,994
2026-06-26	29.200	29.800	26.860	26.870	26.870	78,347,893
2026-06-25	28.970	29.500	28.060	28.800	28.800	62,202,876
2026-06-24	29.800	29.800	28.640	28.970	28.970	51,978,823
2026-06-23	30.750	31.130	29.160	29.310	29.310	57,633,702
2026-06-22	30.650	30.960	28.820	30.670	30.670	106,078,729
2026-06-18	31.600	31.660	30.710	30.740	30.740	55,016,388
2026-06-17	32.800	32.800	31.450	31.680	31.680	63,013,890
2026-06-16	32.180	33.350	31.950	33.090	33.090	64,044,067
2026-06-15	32.000	33.510	31.830	32.230	32.230	63,881,150
2026-06-12	31.320	32.950	31.010	31.510	31.510	70,427,718
2026-06-11	32.000	32.400	30.600	31.280	31.280	90,467,678
2026-06-10	32.870	33.500	32.160	32.320	32.320	46,214,793
2026-06-09	33.900	33.950	32.140	32.750	32.750	59,166,733
2026-06-08	32.000	35.120	32.000	33.570	33.570	112,015,515
2026-06-05	34.010	34.120	32.800	33.100	33.100	64,864,604
2026-06-04	34.700	35.900	34.000	34.250	34.250	53,955,756
2026-06-03	35.210	35.980	34.180	34.800	34.800	60,403,018
2026-06-02	36.400	37.000	35.110	35.450	35.450	61,760,917
2026-06-01	36.690	37.900	36.000	36.580	36.580	43,417,164
2026-05-29	38.000	38.700	35.850	37.020	37.020	82,038,544
2026-05-28	39.000	39.950	37.500	38.000	38.000	83,138,163
2026-05-27	40.830	41.140	39.000	39.100	39.100	60,376,147
2026-05-26	42.200	42.660	40.470	41.250	41.250	59,674,438
2026-05-25	44.840	44.850	40.550	42.700	42.700	106,303,342
2026-05-22	45.550	45.790	44.540	45.050	45.050	33,188,706
2026-05-21	45.500	47.000	45.180	45.370	45.370	46,346,524
2026-05-20	46.850	46.850	45.000	45.710	45.710	29,166,761
2026-05-19	45.190	47.350	44.840	46.910	46.910	48,491,944
2026-05-18	45.500	46.170	44.700	45.110	45.110	42,416,314
2026-05-15	47.500	47.950	45.600	45.870	45.870	49,924,292
2026-05-14	49.200	49.690	47.500	47.500	47.500	43,709,968
2026-05-13	49.000	49.010	48.250	48.410	48.410	37,288,647
2026-05-12	51.130	51.250	49.010	49.180	49.180	56,224,799
2026-05-11	51.000	52.750	50.980	51.400	51.400	73,358,995
2026-05-08	49.550	51.300	49.490	50.140	50.140	53,114,305
2026-05-07	49.230	50.110	49.000	49.510	49.510	43,381,051
2026-05-06	47.600	50.180	47.600	49.090	49.090	74,979,605
2026-04-30	47.500	48.290	46.750	47.340	47.340	45,793,329
2026-04-29	48.000	48.780	45.730	48.140	48.140	49,546,908
2026-04-28	49.030	49.150	47.670	47.960	47.960	50,128,307
2026-04-27	45.000	48.940	45.000	48.940	48.940	92,543,877
2026-04-24	45.240	45.400	44.210	44.490	44.490	28,351,134
2026-04-23	46.000	47.120	45.220	45.410	45.410	30,927,587
2026-04-22	45.500	46.790	45.300	46.150	46.150	30,810,489
2026-04-21	46.440	46.500	45.450	45.700	45.700	25,490,787

← NewerPage 2 of 3 · 121 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.