AA Industrial Belting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.180	14.500	14.090	14.400	14.400	979,284
2023-07-25	13.960	14.220	13.880	14.220	14.220	1,088,300
2023-07-24	13.790	14.120	13.700	13.890	13.890	980,100
2023-07-21	13.940	14.050	13.760	13.760	13.760	984,460
2023-07-20	14.200	14.240	13.870	13.870	13.870	1,632,800
2023-07-19	14.240	14.270	14.060	14.140	14.140	857,612
2023-07-18	13.880	14.270	13.850	14.170	14.170	1,088,684
2023-07-17	13.790	14.010	13.580	13.920	13.920	1,072,860
2023-07-14	13.740	13.810	13.640	13.710	13.710	882,500
2023-07-13	13.690	13.880	13.500	13.670	13.670	1,201,600
2023-07-12	13.760	13.820	13.570	13.640	13.640	756,147
2023-07-11	13.650	13.940	13.650	13.760	13.760	683,356
2023-07-10	13.830	13.880	13.570	13.740	13.740	907,592
2023-07-07	13.910	13.910	13.700	13.740	13.740	815,300
2023-07-06	13.770	13.910	13.740	13.800	13.800	748,420
2023-07-05	14.000	14.030	13.730	13.830	13.830	766,344
2023-07-04	13.940	14.040	13.860	13.960	13.960	931,400
2023-07-03	14.400	14.440	13.880	13.920	13.920	1,207,100
2023-06-30	14.040	14.300	13.910	14.230	14.230	1,481,922
2023-06-29	13.620	14.160	13.600	13.890	13.890	1,416,000
2023-06-28	13.370	13.630	13.160	13.600	13.600	1,028,619
2023-06-27	13.050	13.400	13.010	13.370	13.370	1,403,947
2023-06-26	13.050	13.220	12.900	13.010	13.010	929,900
2023-06-21	13.650	13.650	13.030	13.050	13.050	954,300
2023-06-20	13.500	13.500	13.200	13.290	13.290	476,700
2023-06-19	13.610	13.720	13.360	13.390	13.390	743,520
2023-06-16	13.460	13.820	13.420	13.540	13.540	885,500
2023-06-15	13.670	13.670	13.380	13.390	13.390	678,300
2023-06-14	13.850	13.850	13.450	13.550	13.550	739,900
2023-06-13	13.600	13.840	13.500	13.630	13.630	767,460
2023-06-12	13.690	13.730	13.300	13.560	13.560	990,308
2023-06-09	13.830	13.890	13.530	13.620	13.620	889,522
2023-06-08	13.900	14.090	13.780	13.810	13.810	996,740
2023-06-07	13.700	14.200	13.520	14.000	14.000	1,192,700
2023-06-06	13.910	13.950	13.620	13.710	13.710	1,213,500
2023-06-05	13.950	14.000	13.830	13.920	13.920	1,439,600
2023-06-02	14.300	14.300	13.880	13.940	13.940	1,330,000
2023-06-01	13.460	14.540	13.400	14.130	14.130	3,255,608
2023-05-31	13.780	13.850	13.460	13.500	13.500	846,800
2023-05-30	13.640	13.800	13.410	13.710	13.710	1,377,800
2023-05-29	14.020	14.020	13.530	13.650	13.650	905,308
2023-05-26	14.000	14.250	13.690	13.850	13.850	901,776
2023-05-25	13.830	14.100	13.830	14.040	14.040	1,029,772
2023-05-24	13.900	14.090	13.780	13.920	13.920	991,546
2023-05-23	13.740	14.110	13.660	14.000	14.000	1,729,288
2023-05-22	13.350	13.810	13.180	13.800	13.800	2,055,908
2023-05-19	13.700	13.780	13.250	13.280	13.280	1,526,776
2023-05-18	13.080	13.820	13.050	13.800	13.800	2,492,000
2023-05-17	12.880	13.080	12.690	13.070	13.070	1,445,900
2023-05-16	12.810	12.880	12.720	12.820	12.820	1,020,700
2023-05-15	12.580	12.860	12.580	12.840	12.840	1,070,600
2023-05-12	12.990	13.150	12.510	12.540	12.540	1,477,780
2023-05-11	12.790	12.970	12.660	12.930	12.930	1,478,700
2023-05-10	12.800	12.890	12.540	12.720	12.720	1,755,200
2023-05-09	13.350	13.360	12.680	12.710	12.710	2,491,748
2023-05-08	13.600	13.600	13.210	13.370	13.370	2,277,868
2023-05-05	14.200	14.220	13.410	13.660	13.660	3,162,696
2023-05-04	14.320	14.350	13.930	14.080	14.080	2,788,063
2023-04-28	14.190	14.580	13.990	14.380	14.380	4,349,740
2023-04-27	15.520	15.700	14.360	14.590	14.590	6,321,148

← NewerPage 14 of 21 · 1,212 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.