Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	37.810	38.850	37.800	38.370	38.370	49,711,148
2025-01-16	38.100	39.200	37.450	38.090	38.090	67,162,717
2025-01-15	37.300	38.760	37.200	38.200	38.200	95,058,435
2025-01-14	34.420	37.820	34.250	37.700	37.700	140,056,687
2025-01-13	34.980	35.460	33.760	34.380	34.380	72,905,244
2025-01-10	35.600	36.400	35.100	35.250	35.250	60,594,071
2025-01-09	35.850	36.890	35.680	35.820	35.820	43,731,668
2025-01-08	36.000	36.450	35.100	36.010	36.010	56,685,000
2025-01-07	35.020	36.390	34.950	36.350	36.350	65,500,591
2025-01-06	35.650	36.000	34.490	35.000	35.000	63,869,470
2025-01-03	35.900	36.350	34.950	35.650	35.650	62,056,472
2025-01-02	37.190	37.800	35.580	36.020	36.020	76,756,325
2024-12-31	39.000	39.190	36.880	37.500	37.500	76,559,656
2024-12-30	39.500	39.800	38.630	38.940	38.940	53,204,690
2024-12-27	38.950	39.970	38.560	39.460	39.460	76,842,303
2024-12-26	38.070	39.720	38.070	38.970	38.970	83,312,092
2024-12-25	38.730	38.740	37.800	38.410	38.410	54,154,372
2024-12-24	37.400	39.160	37.110	38.660	38.660	91,667,426
2024-12-23	37.150	38.490	37.000	37.580	37.580	83,547,217
2024-12-20	37.580	37.830	36.840	37.150	37.150	58,206,665
2024-12-19	37.480	38.470	36.950	37.850	37.850	67,439,924
2024-12-18	37.200	38.470	36.860	38.000	38.000	68,128,548
2024-12-17	36.850	37.980	36.820	37.120	37.120	65,546,747
2024-12-16	38.000	38.400	36.600	36.890	36.890	90,353,598
2024-12-13	38.780	40.330	38.130	38.460	38.460	110,163,296
2024-12-12	39.000	39.840	38.550	39.300	39.300	103,207,935
2024-12-11	36.060	39.850	35.880	39.640	39.640	178,388,716
2024-12-10	36.710	38.100	35.500	36.530	36.530	178,174,275
2024-12-09	34.800	35.680	34.460	35.040	35.040	91,543,540
2024-12-06	34.570	35.000	34.280	34.890	34.890	72,581,287
2024-12-05	34.730	35.620	34.570	34.890	34.890	70,101,282
2024-12-04	34.600	35.230	34.450	34.710	34.710	64,876,007
2024-12-03	36.160	36.300	34.710	34.850	34.850	104,352,864
2024-12-02	34.980	36.550	34.410	36.160	36.160	140,209,513
2024-11-29	34.100	36.080	34.040	35.110	35.110	187,981,334
2024-11-28	34.560	35.130	33.200	33.700	33.700	181,823,059
2024-11-27	36.800	36.800	34.000	34.890	34.890	192,525,841
2024-11-26	38.990	39.200	36.860	37.190	37.190	99,949,132
2024-11-25	38.850	39.020	36.000	38.910	38.910	133,343,590
2024-11-22	41.200	41.200	38.760	38.850	38.850	116,801,199
2024-11-21	40.470	42.150	40.320	41.220	41.220	123,011,008
2024-11-20	39.680	40.500	38.830	40.300	40.300	102,034,969
2024-11-19	41.350	41.440	37.440	39.600	39.600	194,908,735
2024-11-18	41.000	42.600	40.320	41.350	41.350	181,353,582
2024-11-15	40.710	43.130	40.130	40.200	40.200	165,957,775
2024-11-14	43.000	43.490	40.680	40.700	40.700	157,694,703
2024-11-13	46.150	46.150	41.710	44.320	44.320	184,281,434
2024-11-12	46.500	47.280	44.990	46.000	46.000	139,256,245
2024-11-11	42.600	46.120	41.680	45.900	45.900	156,166,817
2024-11-08	41.840	43.500	41.560	41.980	41.980	130,077,086
2024-11-07	40.420	41.340	39.040	41.050	41.050	121,825,183
2024-11-06	42.200	42.670	40.300	41.220	41.220	172,205,724
2024-11-05	39.100	42.220	38.700	42.020	42.020	179,535,603
2024-11-04	37.200	40.100	37.200	39.100	39.100	201,168,282
2024-11-01	40.950	40.950	36.940	37.600	37.600	213,814,471
2024-10-31	38.000	40.950	37.280	40.950	40.950	196,391,330
2024-10-30	34.700	37.640	34.430	37.230	37.230	174,397,944
2024-10-29	34.610	35.490	34.010	34.640	34.640	124,889,368
2024-10-28	33.940	35.100	33.400	34.550	34.550	121,144,615
2024-10-25	34.600	34.800	33.260	34.010	34.010	134,892,924

← NewerPage 8 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.