AA Industrial Belting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.460	14.490	14.030	14.050	14.050	1,420,848
2024-01-18	14.610	14.670	14.010	14.370	14.370	1,576,000
2024-01-17	14.930	14.980	14.610	14.630	14.630	1,300,900
2024-01-16	14.970	15.220	14.690	14.880	14.880	1,746,900
2024-01-15	14.850	15.180	14.710	14.970	14.970	1,732,400
2024-01-12	14.900	15.830	14.850	14.860	14.860	2,225,200
2024-01-11	14.820	14.950	14.700	14.930	14.930	1,302,800
2024-01-10	14.980	15.060	14.700	14.840	14.840	1,403,200
2024-01-09	14.810	15.190	14.790	14.920	14.920	1,692,880
2024-01-08	14.990	15.090	14.800	14.830	14.830	1,409,016
2024-01-05	15.200	15.300	14.840	14.990	14.990	2,712,400
2024-01-04	15.150	15.290	15.000	15.200	15.200	1,363,692
2024-01-03	15.190	15.220	14.950	15.100	15.100	1,365,100
2024-01-02	14.880	15.480	14.860	15.210	15.210	1,769,892
2023-12-29	14.510	15.030	14.280	14.890	14.890	2,327,916
2023-12-28	14.000	14.590	13.940	14.540	14.540	1,483,176
2023-12-27	13.910	14.070	13.720	14.000	14.000	1,046,400
2023-12-26	14.250	14.250	13.830	13.910	13.910	1,426,700
2023-12-25	14.180	14.280	13.830	13.990	13.990	1,030,700
2023-12-22	14.440	14.530	14.140	14.190	14.190	1,391,500
2023-12-21	14.350	14.500	14.030	14.460	14.460	1,042,600
2023-12-20	14.290	14.620	14.200	14.350	14.350	1,122,100
2023-12-19	14.270	14.320	14.040	14.290	14.290	727,800
2023-12-18	14.600	14.610	14.200	14.270	14.270	1,338,600
2023-12-15	14.360	14.750	14.250	14.610	14.610	1,834,801
2023-12-14	14.240	14.450	14.200	14.280	14.280	1,055,100
2023-12-13	14.180	14.380	13.960	14.160	14.160	1,051,400
2023-12-12	14.180	14.370	13.920	14.140	14.140	1,199,100
2023-12-11	14.050	14.440	13.880	14.130	14.130	2,129,752
2023-12-08	14.510	14.590	14.180	14.190	14.190	1,967,100
2023-12-07	14.610	14.670	14.270	14.500	14.500	1,271,840
2023-12-06	14.350	14.680	14.320	14.600	14.600	1,175,800
2023-12-05	14.330	14.520	14.330	14.380	14.380	1,229,600
2023-12-04	14.190	14.450	14.150	14.260	14.260	1,161,100
2023-12-01	14.350	14.350	14.160	14.180	14.180	713,500
2023-11-30	14.340	14.420	14.110	14.320	14.320	1,196,300
2023-11-29	14.500	14.600	14.100	14.350	14.350	1,318,202
2023-11-28	14.280	14.620	14.280	14.590	14.590	1,308,840
2023-11-27	14.210	14.490	14.080	14.330	14.330	1,780,100
2023-11-24	14.410	14.480	13.900	14.250	14.250	1,565,172
2023-11-23	14.030	14.480	14.020	14.320	14.320	1,134,220
2023-11-22	14.200	14.200	13.900	13.980	13.980	1,353,800
2023-11-21	14.710	14.710	14.070	14.150	14.150	1,383,600
2023-11-20	14.450	14.560	14.140	14.500	14.500	1,405,200
2023-11-17	14.230	14.350	14.050	14.290	14.290	1,065,600
2023-11-16	14.260	14.380	14.020	14.160	14.160	1,089,000
2023-11-15	14.300	14.410	14.090	14.280	14.280	1,044,600
2023-11-14	14.340	14.420	14.180	14.280	14.280	783,440
2023-11-13	14.050	14.360	14.050	14.300	14.300	1,191,000
2023-11-10	14.050	14.170	13.950	14.120	14.120	1,342,000
2023-11-09	14.210	14.280	13.960	14.080	14.080	1,217,232
2023-11-08	14.170	14.330	14.010	14.200	14.200	1,131,900
2023-11-07	14.000	14.160	13.900	14.130	14.130	955,092
2023-11-06	13.850	14.050	13.800	14.020	14.020	1,200,400
2023-11-03	13.660	13.990	13.620	13.830	13.830	1,139,700
2023-11-02	13.800	13.870	13.580	13.580	13.580	977,000
2023-11-01	13.550	13.930	13.410	13.870	13.870	1,429,169
2023-10-31	13.430	13.710	13.390	13.490	13.490	1,541,924
2023-10-30	13.270	13.490	13.270	13.400	13.400	1,053,100
2023-10-27	13.300	13.400	13.140	13.280	13.280	1,034,800

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.1640 CNY
2021-07-15	0.0820 CNY
2020-07-15	0.0820 CNY
2019-07-24	0.1680 CNY

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