Anhui Jianghuai Automobile Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	34.600	34.800	33.260	34.010	34.010	134,892,924
2024-10-24	34.710	35.590	34.170	34.630	34.630	113,105,123
2024-10-23	35.650	37.160	34.700	34.830	34.830	210,345,574
2024-10-22	32.800	36.100	32.700	35.500	35.500	182,413,828
2024-10-21	34.110	34.980	33.220	33.410	33.410	215,842,270
2024-10-18	32.000	33.500	30.180	33.500	33.500	217,499,709
2024-10-17	29.600	31.150	29.280	30.450	30.450	185,873,730
2024-10-16	27.900	29.560	27.820	29.030	29.030	149,453,019
2024-10-15	29.230	29.780	28.090	28.210	28.210	126,063,472
2024-10-14	27.440	29.500	26.860	29.280	29.280	151,258,525
2024-10-11	28.500	29.280	26.750	27.410	27.410	140,545,787
2024-10-10	29.090	30.770	27.800	28.900	28.900	172,187,270
2024-10-09	27.050	30.350	26.680	29.080	29.080	241,819,859
2024-10-08	27.590	27.590	25.160	27.590	27.590	270,034,954
2024-09-30	24.010	25.080	24.010	25.080	25.080	126,977,099
2024-09-27	22.600	23.350	22.600	22.800	22.800	113,028,573
2024-09-26	21.600	22.710	21.490	22.600	22.600	123,672,508
2024-09-25	22.080	22.610	21.810	21.880	21.880	125,753,010
2024-09-24	22.150	22.260	20.870	22.040	22.040	113,229,527
2024-09-23	21.990	22.080	21.160	21.740	21.740	78,944,355
2024-09-20	21.700	22.760	21.620	21.860	21.860	94,231,877
2024-09-19	21.710	22.080	21.400	21.740	21.740	68,138,225
2024-09-18	22.000	22.370	21.300	21.640	21.640	87,771,482
2024-09-13	21.950	22.680	21.880	22.240	22.240	74,189,442
2024-09-12	22.400	23.100	22.200	22.250	22.250	78,707,782
2024-09-11	22.500	22.600	21.830	22.450	22.450	72,380,981
2024-09-10	22.600	22.750	22.070	22.600	22.600	93,931,240
2024-09-09	22.150	23.370	22.060	22.630	22.630	131,004,423
2024-09-06	20.830	22.860	20.800	22.470	22.470	184,491,440
2024-09-05	20.600	21.180	20.500	20.780	20.780	90,074,472
2024-09-04	20.600	20.900	20.290	20.560	20.560	77,040,053
2024-09-03	19.510	20.920	19.340	20.650	20.650	131,859,290
2024-09-02	19.870	20.280	19.430	19.560	19.560	115,973,240
2024-08-30	18.300	20.120	18.180	20.110	20.110	172,451,878
2024-08-29	18.300	18.500	18.090	18.290	18.290	71,998,210
2024-08-28	19.780	19.830	18.010	18.420	18.420	134,625,178
2024-08-27	20.510	20.600	19.500	19.700	19.700	92,247,500
2024-08-26	20.250	21.000	20.110	20.600	20.600	104,111,600
2024-08-23	19.710	20.300	19.690	19.850	19.850	63,850,003
2024-08-22	20.260	20.500	19.650	19.730	19.730	76,383,990
2024-08-21	20.190	20.900	19.860	20.320	20.320	71,693,245
2024-08-20	20.800	20.880	19.970	20.210	20.210	81,891,189
2024-08-19	20.630	21.130	20.440	20.710	20.710	82,508,900
2024-08-16	19.950	21.080	19.940	20.680	20.680	128,178,402
2024-08-15	19.310	20.620	19.260	20.180	20.180	155,077,022
2024-08-14	19.240	19.330	18.970	19.020	19.020	53,728,626
2024-08-13	19.270	19.460	18.780	19.400	19.400	76,217,568
2024-08-12	19.400	20.170	19.240	19.260	19.260	93,021,241
2024-08-09	19.680	20.090	19.110	19.230	19.230	95,622,979
2024-08-08	19.990	20.350	19.580	19.650	19.650	150,606,622
2024-08-07	18.400	20.270	18.360	20.270	20.270	176,190,669
2024-08-06	18.600	18.720	18.220	18.430	18.430	70,293,600
2024-08-05	19.000	19.280	18.130	18.200	18.200	112,763,843
2024-08-02	19.690	19.900	19.160	19.230	19.230	77,951,600
2024-08-01	20.010	20.100	19.730	19.850	19.850	79,132,979
2024-07-31	18.890	20.320	18.800	20.160	20.160	124,349,912
2024-07-30	19.550	19.560	18.760	18.940	18.940	102,569,816
2024-07-29	19.660	20.350	19.570	19.700	19.700	103,964,816
2024-07-26	19.620	19.900	19.030	19.600	19.600	114,977,761
2024-07-25	19.110	19.640	18.890	19.340	19.340	100,643,428

← NewerPage 9 of 21 · 1,213 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.