Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	46.000	46.090	44.980	45.460	45.460	66,400,956
2025-07-18	45.000	46.400	44.800	45.750	45.750	107,474,054
2025-07-17	41.250	45.490	40.880	45.490	45.490	152,543,032
2025-07-16	40.020	41.740	39.800	41.350	41.350	69,059,763
2025-07-15	38.900	40.180	38.880	40.000	40.000	52,399,223
2025-07-14	38.980	39.660	38.880	39.230	39.230	36,516,111
2025-07-11	39.880	40.010	38.830	38.970	38.970	63,279,989
2025-07-10	40.280	40.610	39.930	39.960	39.960	36,706,918
2025-07-09	41.730	41.730	40.220	40.420	40.420	62,718,144
2025-07-08	41.490	42.150	41.010	41.770	41.770	64,522,384
2025-07-07	39.580	41.950	39.400	41.270	41.270	82,254,593
2025-07-04	40.400	40.600	39.630	39.700	39.700	44,250,920
2025-07-03	40.210	40.650	40.210	40.440	40.440	29,284,527
2025-07-02	40.850	41.560	40.330	40.350	40.350	51,413,900
2025-07-01	41.500	42.350	40.580	40.850	40.850	94,954,603
2025-06-30	39.550	40.390	39.550	40.090	40.090	34,490,801
2025-06-27	40.590	40.900	39.500	39.950	39.950	54,730,923
2025-06-26	41.800	41.820	40.120	40.970	40.970	82,577,170
2025-06-25	40.990	42.300	40.830	41.790	41.790	63,124,901
2025-06-24	42.090	42.110	40.790	41.010	41.010	73,083,706
2025-06-23	40.800	41.730	40.500	41.560	41.560	45,509,690
2025-06-20	41.650	42.000	40.990	41.350	41.350	38,441,213
2025-06-19	42.460	42.780	41.540	41.630	41.630	49,251,784
2025-06-18	42.900	42.990	41.430	42.450	42.450	77,807,858
2025-06-17	43.340	43.880	41.710	42.210	42.210	86,682,338
2025-06-16	42.600	44.150	42.180	43.170	43.170	94,753,624
2025-06-13	43.720	44.200	42.500	42.920	42.920	119,905,415
2025-06-12	41.980	44.910	41.820	43.900	43.900	143,790,460
2025-06-11	40.000	43.180	39.300	41.970	41.970	191,554,658
2025-06-10	39.550	40.280	38.760	39.250	39.250	130,775,190
2025-06-09	35.810	38.540	35.810	38.540	38.540	123,949,082
2025-06-06	35.170	35.200	34.100	35.040	35.040	56,391,327
2025-06-05	34.890	35.300	34.790	35.000	35.000	49,609,138
2025-06-04	35.260	35.500	34.650	34.840	34.840	67,685,541
2025-06-03	38.000	38.000	35.180	35.350	35.350	134,295,232
2025-05-30	39.200	39.370	38.200	38.300	38.300	55,909,000
2025-05-29	38.600	39.680	37.870	39.330	39.330	76,102,091
2025-05-28	40.350	40.620	37.800	38.140	38.140	99,267,256
2025-05-27	40.780	41.120	40.260	40.420	40.420	61,909,839
2025-05-26	40.350	41.850	39.800	40.770	40.770	79,884,334
2025-05-23	40.940	42.090	40.650	40.810	40.810	115,481,009
2025-05-22	39.850	40.950	39.850	40.160	40.160	127,447,881
2025-05-21	36.660	40.110	36.220	39.580	39.580	171,171,669
2025-05-20	36.400	37.140	35.810	36.460	36.460	54,596,100
2025-05-19	35.560	36.160	35.000	36.050	36.050	44,443,877
2025-05-16	34.640	35.870	34.610	35.560	35.560	40,855,067
2025-05-15	35.750	35.840	34.390	34.750	34.750	46,626,153
2025-05-14	36.070	36.190	35.660	35.850	35.850	33,126,046
2025-05-13	36.020	36.600	35.600	35.980	35.980	51,003,634
2025-05-12	36.000	36.100	35.180	35.880	35.880	40,018,720
2025-05-09	35.690	36.450	35.650	35.730	35.730	40,955,604
2025-05-08	35.930	36.120	35.310	35.750	35.750	46,689,793
2025-05-07	36.980	37.100	35.800	36.200	36.200	44,288,931
2025-05-06	36.400	36.550	36.080	36.160	36.160	49,473,800
2025-04-30	35.840	36.500	34.900	36.440	36.440	79,033,154
2025-04-29	35.830	36.330	35.430	35.770	35.770	43,684,000
2025-04-28	34.940	36.150	34.570	35.750	35.750	62,217,114
2025-04-25	34.400	35.330	34.100	34.900	34.900	41,398,028
2025-04-24	34.510	35.050	34.300	34.500	34.500	36,451,821
2025-04-23	35.100	35.550	34.390	34.580	34.580	48,914,752

← NewerPage 6 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.