Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	33.500	33.670	32.280	32.480	32.480	16,253,982
2026-10-21	33.060	34.310	33.060	33.680	33.680	19,649,961
2026-10-20	32.700	33.200	32.300	32.760	32.760	16,801,370
2026-10-19	32.200	33.120	31.130	32.720	32.720	15,107,965
2026-10-16	32.500	33.430	32.210	32.520	32.520	16,992,142
2026-10-15	32.270	32.700	31.590	31.950	31.950	24,123,913
2026-10-14	33.860	34.360	33.470	33.550	33.550	16,620,824
2026-10-13	33.040	34.550	32.500	33.890	33.890	20,650,022
2026-10-12	34.100	34.480	33.410	33.540	33.540	17,003,319
2026-10-09	35.860	36.020	33.110	34.280	34.280	25,290,257
2026-10-08	36.000	37.550	35.500	36.070	36.070	29,257,756
2026-09-30	36.980	37.030	35.580	35.640	35.640	16,079,911
2026-09-29	36.000	36.800	35.980	36.790	36.790	17,760,739
2026-09-28	39.110	39.160	36.210	36.560	36.560	23,364,817
2026-09-24	39.800	40.080	38.770	38.950	38.950	22,576,416
2026-09-23	41.030	41.110	39.800	40.150	40.150	21,529,032
2026-09-22	42.080	42.620	40.940	41.030	41.030	21,531,898
2026-09-21	43.500	43.560	41.770	41.970	41.970	24,434,393
2026-09-18	42.540	43.620	41.630	43.410	43.410	28,672,905
2026-09-17	41.000	43.300	40.910	41.500	41.500	24,522,181
2026-09-16	41.470	42.330	39.800	41.190	41.190	28,977,770
2026-09-15	41.200	43.030	41.000	41.470	41.470	22,911,108
2026-09-14	42.490	42.980	40.800	41.580	41.580	32,615,699
2026-09-11	43.990	44.470	41.500	43.360	43.360	27,894,415
2026-09-10	46.000	46.180	44.100	44.560	44.560	37,961,534
2026-09-09	42.470	46.300	42.080	46.300	46.300	31,570,807
2026-09-08	42.540	43.390	42.000	42.090	42.090	17,588,218
2026-09-07	44.700	45.000	42.080	42.530	42.530	24,961,039
2026-09-04	43.800	46.110	43.460	43.820	43.820	26,640,486
2026-09-03	42.450	44.100	41.750	43.180	43.180	18,811,076
2026-09-02	43.920	44.620	42.360	42.400	42.400	31,190,290
2026-09-01	44.880	47.600	44.330	45.200	45.200	35,128,712
2026-08-31	45.320	45.990	42.020	44.280	44.280	30,422,033
2026-08-28	44.860	45.340	43.760	43.990	43.990	13,187,716
2026-08-27	44.350	45.140	43.340	45.050	45.050	13,254,144
2026-08-26	43.400	44.380	42.800	43.950	43.950	10,586,548
2026-08-25	42.490	44.500	41.190	43.440	43.440	23,799,559
2026-08-24	44.380	44.450	41.400	42.600	42.600	19,988,119
2026-08-21	44.500	45.360	43.660	44.280	44.280	21,107,603
2026-08-20	46.930	46.930	44.000	44.560	44.560	20,600,300
2026-08-19	49.320	49.500	46.000	46.350	46.350	18,281,854
2026-08-18	51.200	51.200	48.840	50.020	50.020	17,493,909
2026-08-17	49.200	51.820	48.600	51.350	51.350	21,717,236
2026-08-14	48.940	49.280	47.800	48.980	48.980	10,991,483
2026-08-13	48.740	50.700	48.400	48.400	48.400	19,060,993
2026-08-12	47.680	48.770	47.190	48.400	48.400	9,597,300
2026-08-11	47.390	48.150	47.000	47.640	47.640	10,208,311
2026-08-10	49.080	49.600	47.390	48.380	48.380	11,428,424
2026-08-07	48.010	49.070	47.050	48.520	48.520	17,138,172
2026-08-06	47.010	48.750	46.500	48.070	48.070	19,059,917
2026-08-05	45.600	48.270	45.260	47.690	47.690	20,277,081
2026-08-04	43.850	45.580	42.640	45.470	45.470	22,546,398
2026-08-03	43.240	43.770	42.800	43.220	43.220	13,338,125
2026-07-31	43.980	44.680	42.850	42.850	42.850	24,370,624
2026-07-30	43.370	44.090	40.820	41.490	41.490	18,555,113
2026-07-29	43.660	44.280	41.500	43.900	43.900	16,953,357
2026-07-28	46.030	46.330	42.700	43.000	43.000	19,291,420
2026-07-27	43.900	47.170	43.900	47.020	47.020	20,111,760
2026-07-24	43.950	45.490	43.400	44.100	44.100	15,307,447
2026-07-23	46.940	47.910	44.760	45.310	45.310	23,831,389

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.1770 CNY
2022-06-13	0.1020 CNY
2021-06-18	0.1736 CNY
2020-06-18	0.0810 CNY
2019-07-17	0.0510 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.