Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	34.460	35.190	34.260	34.320	34.320	37,060,929
2025-04-21	33.000	34.680	32.990	34.550	34.550	53,643,520
2025-04-18	33.300	33.320	32.530	33.000	33.000	27,403,997
2025-04-17	33.360	33.780	33.080	33.320	33.320	27,945,166
2025-04-16	33.990	34.100	32.500	33.360	33.360	46,952,161
2025-04-15	34.700	34.720	33.600	33.700	33.700	44,399,871
2025-04-14	32.580	35.040	32.520	34.530	34.530	78,575,627
2025-04-11	31.990	32.910	31.600	32.470	32.470	50,198,592
2025-04-10	31.890	32.500	31.100	31.820	31.820	63,748,668
2025-04-09	29.200	30.800	28.260	30.670	30.670	81,233,180
2025-04-08	30.880	31.450	28.990	30.670	30.670	118,000,769
2025-04-07	33.700	33.700	31.920	31.920	31.920	66,692,402
2025-04-03	35.150	36.000	35.010	35.470	35.470	43,459,856
2025-04-02	36.150	36.250	35.020	35.530	35.530	53,028,958
2025-04-01	35.600	36.600	35.410	36.260	36.260	73,575,632
2025-03-31	35.300	36.300	35.140	36.000	36.000	100,827,771
2025-03-28	34.320	35.300	34.100	34.990	34.990	62,386,239
2025-03-27	34.730	35.720	34.320	34.500	34.500	97,258,327
2025-03-26	32.700	35.200	32.600	34.800	34.800	109,850,157
2025-03-25	31.930	33.680	31.460	32.780	32.780	78,471,630
2025-03-24	31.800	32.040	31.200	31.860	31.860	35,026,775
2025-03-21	32.880	33.250	31.680	31.790	31.790	58,417,048
2025-03-20	33.510	33.560	32.900	33.120	33.120	33,253,261
2025-03-19	33.310	33.750	33.200	33.470	33.470	40,595,860
2025-03-18	33.460	33.470	33.030	33.270	33.270	32,494,400
2025-03-17	33.800	33.980	33.330	33.460	33.460	39,258,057
2025-03-14	32.970	33.830	32.710	33.750	33.750	45,347,535
2025-03-13	33.920	33.950	32.760	33.020	33.020	51,528,472
2025-03-12	34.350	34.650	33.910	33.910	33.910	33,927,486
2025-03-11	33.760	34.120	33.550	34.120	34.120	35,345,680
2025-03-10	34.750	34.760	33.900	34.190	34.190	41,285,797
2025-03-07	35.000	35.060	34.530	34.750	34.750	41,290,597
2025-03-06	34.850	35.580	34.720	35.000	35.000	71,022,826
2025-03-05	33.900	35.090	33.730	34.830	34.830	71,879,387
2025-03-04	33.720	34.000	33.240	33.840	33.840	48,410,198
2025-03-03	33.550	34.500	33.510	33.720	33.720	63,701,509
2025-02-28	35.070	35.070	33.790	33.800	33.800	74,963,404
2025-02-27	35.150	36.070	35.080	35.310	35.310	63,250,917
2025-02-26	35.350	36.060	34.980	35.200	35.200	80,163,994
2025-02-25	34.800	36.230	34.650	35.780	35.780	100,911,964
2025-02-24	35.180	35.680	34.500	35.130	35.130	109,316,007
2025-02-21	36.770	36.780	35.150	35.900	35.900	184,320,473
2025-02-20	40.000	40.550	37.800	38.350	38.350	114,741,422
2025-02-19	38.980	40.110	38.580	39.840	39.840	76,752,540
2025-02-18	38.650	40.200	38.110	38.980	38.980	81,923,320
2025-02-17	39.500	39.790	38.490	38.890	38.890	88,059,149
2025-02-14	40.750	41.330	39.500	40.010	40.010	68,654,817
2025-02-13	40.100	41.360	39.900	40.390	40.390	71,203,825
2025-02-12	42.350	42.660	40.280	40.560	40.560	117,555,697
2025-02-11	43.100	44.800	42.300	43.080	43.080	89,571,537
2025-02-10	42.400	43.440	42.030	42.700	42.700	100,977,934
2025-02-07	39.400	42.580	39.370	41.930	41.930	132,961,815
2025-02-06	40.080	40.500	38.900	39.760	39.760	87,531,067
2025-02-05	40.480	40.860	38.500	40.080	40.080	87,167,209
2025-01-27	41.840	41.840	40.230	40.890	40.890	73,616,618
2025-01-24	41.220	42.310	41.210	42.110	42.110	69,298,320
2025-01-23	41.500	43.000	40.910	41.230	41.230	112,565,547
2025-01-22	39.700	41.500	39.500	40.990	40.990	90,713,808
2025-01-21	39.940	40.400	39.300	40.060	40.060	78,376,334
2025-01-20	39.000	40.260	38.750	39.440	39.440	87,030,429

← NewerPage 7 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.