Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.350	13.620	12.750	13.410	13.379	41,494,013
2022-01-27	13.840	14.000	13.320	13.360	13.329	42,346,256
2022-01-26	13.700	13.900	13.350	13.840	13.808	41,926,697
2022-01-25	13.950	14.330	13.700	13.710	13.678	38,965,116
2022-01-24	13.600	14.020	13.600	13.860	13.828	25,520,875
2022-01-21	13.890	13.980	13.600	13.880	13.848	29,533,842
2022-01-20	14.170	14.260	13.650	13.800	13.768	46,434,106
2022-01-19	14.610	14.710	14.100	14.190	14.157	52,468,901
2022-01-18	14.860	14.860	14.560	14.670	14.636	29,011,261
2022-01-17	14.650	15.100	14.360	14.850	14.816	41,219,287
2022-01-14	14.820	14.970	14.440	14.760	14.726	35,654,765
2022-01-13	15.300	15.320	14.760	14.810	14.776	39,557,322
2022-01-12	14.890	15.490	14.880	15.260	15.225	46,382,286
2022-01-11	15.100	15.120	14.560	14.670	14.636	46,147,133
2022-01-10	15.070	15.350	14.910	15.040	15.005	44,693,900
2022-01-07	15.730	16.240	15.280	15.390	15.355	56,208,476
2022-01-06	15.350	15.810	15.240	15.650	15.614	46,786,920
2022-01-05	16.800	16.800	15.480	15.580	15.544	91,322,960
2022-01-04	17.420	17.650	16.740	16.800	16.761	69,004,013
2021-12-31	17.900	17.960	17.060	17.400	17.360	76,245,919
2021-12-30	17.720	17.980	17.500	17.690	17.649	51,447,620
2021-12-29	18.420	18.730	17.800	17.830	17.789	82,359,142
2021-12-28	17.550	18.640	17.150	18.500	18.457	99,930,869
2021-12-27	17.800	18.310	17.300	17.470	17.430	75,119,345
2021-12-24	18.590	18.600	17.660	17.770	17.729	121,644,527
2021-12-23	17.030	18.590	17.030	18.590	18.547	166,366,249
2021-12-22	16.750	16.920	16.430	16.900	16.861	62,273,521
2021-12-21	16.630	16.730	16.410	16.670	16.632	56,004,652
2021-12-20	16.990	17.000	16.500	16.570	16.532	68,290,198
2021-12-17	17.660	17.740	17.010	17.050	17.011	77,346,276
2021-12-16	18.000	18.220	17.580	17.790	17.749	70,604,062
2021-12-15	17.980	18.600	17.240	18.220	18.178	172,362,755
2021-12-14	19.870	19.910	17.890	17.900	17.859	224,251,137
2021-12-13	20.680	20.900	19.880	19.880	19.834	90,349,990
2021-12-10	19.450	20.650	19.330	20.250	20.203	97,125,025
2021-12-09	20.390	20.980	19.700	19.880	19.834	113,963,008
2021-12-08	20.000	20.640	19.310	20.380	20.333	125,044,962
2021-12-07	19.300	20.680	19.270	19.920	19.874	161,501,147
2021-12-06	19.150	19.890	18.700	18.900	18.856	114,655,282
2021-12-03	18.280	19.960	18.080	19.120	19.076	149,434,835
2021-12-02	17.100	18.800	17.100	18.400	18.358	187,753,210
2021-12-01	17.100	17.540	16.670	17.200	17.160	95,073,075
2021-11-30	17.450	17.550	16.810	16.910	16.871	75,739,834
2021-11-29	16.550	17.780	16.510	17.240	17.200	109,985,889
2021-11-26	16.430	17.310	16.430	16.920	16.881	87,869,768
2021-11-25	17.000	17.050	16.350	16.640	16.602	94,201,879
2021-11-24	17.460	17.700	16.960	17.200	17.160	91,845,116
2021-11-23	17.060	18.160	16.700	17.580	17.540	164,103,067
2021-11-22	16.820	17.750	16.580	16.930	16.891	233,445,455
2021-11-19	14.940	16.460	14.480	16.460	16.422	222,586,103
2021-11-18	14.810	15.140	14.620	14.960	14.926	55,526,489
2021-11-17	14.560	15.320	14.400	14.870	14.836	78,421,595
2021-11-16	14.510	14.890	14.220	14.330	14.297	65,284,507
2021-11-15	15.710	16.010	14.400	14.820	14.786	135,706,977
2021-11-12	15.980	16.400	15.500	15.910	15.873	83,842,419
2021-11-11	15.700	15.980	15.510	15.800	15.764	55,332,697
2021-11-10	15.980	16.170	15.550	15.750	15.714	62,019,649
2021-11-09	16.100	16.440	15.900	16.220	16.183	64,788,279
2021-11-08	15.450	16.690	15.300	16.170	16.133	113,229,900
2021-11-05	15.710	16.270	15.500	15.550	15.514	93,457,141

← NewerPage 20 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.