Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	46.980	47.430	45.820	46.560	46.560	31,598,350
2026-04-17	46.000	46.650	44.910	46.510	46.510	42,918,843
2026-04-16	45.510	46.310	44.800	45.500	45.500	34,999,372
2026-04-15	46.160	46.460	45.280	45.490	45.490	31,143,742
2026-04-14	46.420	46.590	45.620	46.240	46.240	24,860,815
2026-04-13	46.450	46.500	45.730	46.310	46.310	26,906,539
2026-04-10	46.880	47.290	46.700	46.760	46.760	23,207,938
2026-04-09	47.010	47.250	46.500	46.720	46.720	21,893,704
2026-04-08	46.910	47.980	46.680	47.650	47.650	37,171,606
2026-04-07	44.750	46.580	44.500	46.030	46.030	35,047,408
2026-04-03	46.000	46.000	44.380	44.530	44.530	19,176,224
2026-04-02	46.540	46.690	45.160	45.420	45.420	24,002,763
2026-04-01	47.000	47.250	46.310	46.790	46.790	24,984,701
2026-03-31	45.490	47.170	45.490	46.200	46.200	34,568,028
2026-03-30	44.600	45.990	44.100	45.720	45.720	23,348,830
2026-03-27	44.800	45.400	44.600	45.270	45.270	20,070,677
2026-03-26	45.990	46.400	45.060	45.270	45.270	22,209,381
2026-03-25	46.000	46.650	45.710	46.030	46.030	31,355,843
2026-03-24	45.960	46.100	43.690	45.880	45.880	43,169,465
2026-03-23	45.910	46.970	44.770	45.100	45.100	47,200,136
2026-03-20	47.570	48.100	46.900	46.900	46.900	26,586,668
2026-03-19	48.310	48.460	47.600	47.770	47.770	29,391,139
2026-03-18	48.980	49.180	48.280	48.790	48.790	20,370,173
2026-03-17	49.290	50.160	48.880	49.000	49.000	27,087,595
2026-03-16	48.980	49.320	48.450	49.170	49.170	21,129,742
2026-03-13	49.590	50.200	48.890	49.010	49.010	27,168,631
2026-03-12	50.280	50.500	49.560	50.000	50.000	28,083,262
2026-03-11	51.220	51.320	50.500	50.690	50.690	25,172,020
2026-03-10	51.100	51.780	50.520	51.210	51.210	34,346,879
2026-03-09	50.000	50.670	48.680	50.210	50.210	44,638,701
2026-03-06	51.210	51.680	50.600	51.180	51.180	22,214,279
2026-03-05	51.540	52.000	51.000	51.270	51.270	29,275,504
2026-03-04	50.760	51.850	50.570	51.150	51.150	29,057,196
2026-03-03	53.780	54.450	51.270	51.280	51.280	52,022,076
2026-03-02	53.750	54.310	52.510	53.810	53.810	52,213,324
2026-02-27	55.000	55.580	54.570	54.800	54.800	31,109,512
2026-02-26	55.670	56.270	55.060	55.250	55.250	38,525,996
2026-02-25	57.250	57.440	55.820	56.000	56.000	43,582,993
2026-02-24	57.380	58.790	56.590	57.220	57.220	47,909,886
2026-02-13	57.390	58.160	57.060	57.160	57.160	35,635,616
2026-02-12	56.530	58.300	55.500	57.960	57.960	63,550,881
2026-02-11	56.350	58.790	55.500	56.700	56.700	118,354,059
2026-02-10	53.140	55.150	52.800	54.610	54.610	54,648,306
2026-02-09	53.390	53.790	52.620	53.300	53.300	30,780,549
2026-02-06	53.300	53.800	52.650	52.750	52.750	26,597,896
2026-02-05	52.800	53.810	52.080	53.600	53.600	40,948,313
2026-02-04	53.980	53.980	50.880	52.660	52.660	50,846,452
2026-02-03	52.930	53.500	51.540	52.910	52.910	41,223,878
2026-02-02	54.180	54.800	52.300	52.510	52.510	48,947,068
2026-01-30	54.830	56.300	53.700	54.700	54.700	59,142,613
2026-01-29	53.000	55.480	52.910	55.010	55.010	78,312,191
2026-01-28	52.800	53.980	52.020	53.300	53.300	53,914,320
2026-01-27	50.610	53.300	50.610	52.900	52.900	70,331,419
2026-01-26	52.000	52.000	49.800	50.600	50.600	54,347,224
2026-01-23	51.920	53.310	51.730	51.960	51.960	47,611,870
2026-01-22	52.540	52.980	51.600	51.930	51.930	41,268,601
2026-01-21	50.900	52.870	50.450	52.450	52.450	61,836,297
2026-01-20	51.580	52.480	50.580	51.000	51.000	49,896,591
2026-01-19	49.650	52.500	49.650	51.620	51.620	123,054,201
2026-01-16	47.670	49.800	47.660	49.270	49.270	77,152,921

← NewerPage 3 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.