Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	47.820	48.330	47.450	47.620	47.620	32,366,864
2026-01-14	48.100	48.500	47.330	47.920	47.920	61,358,929
2026-01-13	49.900	50.110	48.110	48.240	48.240	66,039,659
2026-01-12	50.060	50.860	49.500	49.820	49.820	57,014,051
2026-01-09	49.780	50.890	49.420	50.530	50.530	50,766,623
2026-01-08	51.130	51.250	49.680	49.950	49.950	57,372,242
2026-01-07	49.500	52.700	49.500	51.420	51.420	75,057,818
2026-01-06	50.300	50.800	49.610	50.250	50.250	51,936,537
2026-01-05	49.500	51.180	49.390	50.380	50.380	55,964,278
2025-12-31	49.990	50.350	49.190	49.500	49.500	27,011,506
2025-12-30	49.340	49.990	48.880	49.610	49.610	33,458,325
2025-12-29	48.900	50.350	48.730	49.440	49.440	48,136,042
2025-12-26	49.320	50.200	48.730	48.920	48.920	31,610,890
2025-12-25	48.600	49.420	48.510	49.320	49.320	36,581,207
2025-12-24	47.640	48.980	47.010	48.850	48.850	56,185,856
2025-12-23	48.000	48.070	47.250	47.690	47.690	34,500,175
2025-12-22	47.500	48.650	47.500	48.070	48.070	26,291,319
2025-12-19	47.930	48.240	47.550	47.990	47.990	24,778,995
2025-12-18	47.480	49.050	47.120	48.000	48.000	32,197,778
2025-12-17	47.300	48.200	47.000	47.640	47.640	26,411,886
2025-12-16	48.960	49.100	47.300	47.350	47.350	40,676,461
2025-12-15	49.060	49.680	48.330	48.390	48.390	31,084,787
2025-12-12	49.510	50.500	49.300	49.540	49.540	40,682,894
2025-12-11	49.480	51.800	49.230	49.800	49.800	84,206,549
2025-12-10	49.500	49.600	48.910	48.990	48.990	32,731,453
2025-12-09	48.510	50.110	48.130	49.860	49.860	68,273,392
2025-12-08	49.000	49.300	48.000	48.460	48.460	34,019,894
2025-12-05	48.200	49.120	47.850	48.980	48.980	28,110,949
2025-12-04	48.950	49.480	47.700	48.210	48.210	30,005,233
2025-12-03	49.500	49.850	48.880	48.990	48.990	23,500,203
2025-12-02	49.810	49.900	48.950	49.510	49.510	35,775,612
2025-12-01	48.740	50.280	48.740	49.860	49.860	40,368,321
2025-11-28	48.750	49.450	47.880	49.000	49.000	27,841,362
2025-11-27	48.980	50.280	48.650	48.730	48.730	34,031,002
2025-11-26	49.200	49.400	48.500	49.020	49.020	23,645,825
2025-11-25	49.000	49.790	48.610	48.910	48.910	28,267,551
2025-11-24	48.340	49.850	47.370	48.890	48.890	33,635,933
2025-11-21	48.030	49.690	47.970	48.260	48.260	35,744,004
2025-11-20	49.530	50.100	48.700	48.950	48.950	27,006,828
2025-11-19	49.030	51.440	49.030	49.980	49.980	55,384,870
2025-11-18	49.250	50.350	48.900	49.020	49.020	29,965,546
2025-11-17	47.300	49.800	47.160	49.620	49.620	55,784,442
2025-11-14	48.880	49.270	47.850	47.870	47.870	22,350,216
2025-11-13	48.450	49.200	47.900	48.880	48.880	35,532,325
2025-11-12	46.000	50.000	45.290	48.760	48.760	79,531,205
2025-11-11	47.490	48.180	46.000	46.160	46.160	41,373,616
2025-11-10	46.990	47.930	46.860	47.680	47.680	31,021,859
2025-11-07	47.710	47.990	46.600	46.950	46.950	34,278,005
2025-11-06	47.700	48.380	46.760	48.160	48.160	41,480,910
2025-11-05	48.000	48.360	47.050	47.700	47.700	35,603,125
2025-11-04	50.510	50.580	48.380	48.750	48.750	35,915,096
2025-11-03	50.930	52.380	49.600	49.990	49.990	38,204,809
2025-10-31	50.660	51.930	50.050	50.930	50.930	36,854,248
2025-10-30	51.800	52.000	50.430	51.240	51.240	47,617,507
2025-10-29	51.300	52.200	51.300	51.970	51.970	26,926,787
2025-10-28	52.280	52.620	51.280	51.750	51.750	40,666,495
2025-10-27	50.510	53.000	50.510	52.790	52.790	72,114,960
2025-10-24	50.130	50.750	49.960	50.270	50.270	29,487,365
2025-10-23	49.040	50.190	48.500	50.120	50.120	38,238,908
2025-10-22	49.000	50.380	48.830	49.040	49.040	30,024,006

← NewerPage 4 of 5 · 242 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.