AA Industrial Belting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	16.580	16.600	15.260	15.760	15.760	7,625,541
2023-04-25	15.620	16.450	15.030	16.450	16.450	9,129,296
2023-04-24	13.590	14.950	13.590	14.950	14.950	2,715,212
2023-04-21	14.050	14.200	13.580	13.590	13.590	1,284,592
2023-04-20	14.390	14.600	13.950	14.050	14.050	1,173,300
2023-04-19	14.720	14.790	14.360	14.420	14.420	1,066,382
2023-04-18	15.090	15.090	14.560	14.640	14.640	1,133,760
2023-04-17	14.890	15.100	14.800	14.880	14.880	686,720
2023-04-14	15.210	15.410	14.900	14.960	14.960	993,020
2023-04-13	14.960	15.350	14.710	15.110	15.110	1,162,200
2023-04-12	14.780	15.190	14.580	14.900	14.900	2,280,100
2023-04-11	15.000	15.090	14.700	14.750	14.750	1,274,026
2023-04-10	15.250	15.360	14.980	15.060	15.060	1,359,008
2023-04-07	15.330	15.420	15.200	15.250	15.250	1,026,484
2023-04-06	15.300	15.460	15.160	15.250	15.250	1,113,688
2023-04-04	16.050	16.210	15.200	15.300	15.300	2,158,236
2023-04-03	16.180	16.350	15.910	16.060	16.060	1,760,876
2023-03-31	15.570	16.280	15.510	15.900	15.900	1,579,956
2023-03-30	15.340	15.650	15.070	15.590	15.590	1,028,436
2023-03-29	15.550	15.690	15.270	15.340	15.340	1,032,766
2023-03-28	15.590	15.860	15.340	15.600	15.600	1,462,000
2023-03-27	15.170	15.860	15.160	15.610	15.610	1,956,572
2023-03-24	15.170	15.500	15.120	15.130	15.130	1,149,000
2023-03-23	15.110	15.460	15.070	15.180	15.180	1,267,700
2023-03-22	15.480	15.730	15.110	15.150	15.150	1,232,016
2023-03-21	14.920	15.480	14.920	15.480	15.480	1,133,900
2023-03-20	15.610	15.700	15.030	15.120	15.120	1,731,300
2023-03-17	15.590	15.940	15.500	15.580	15.580	1,155,900
2023-03-16	15.870	15.900	14.280	15.400	15.400	1,193,008
2023-03-15	15.770	16.400	15.680	15.870	15.870	1,141,540
2023-03-14	15.900	16.060	15.500	15.660	15.660	1,045,600
2023-03-13	16.100	16.210	15.910	16.080	16.080	995,700
2023-03-10	16.390	16.500	16.060	16.180	16.180	1,188,998
2023-03-09	16.760	16.760	16.120	16.380	16.380	1,826,612
2023-03-08	17.170	17.170	16.570	16.660	16.660	1,502,648
2023-03-07	17.100	17.330	16.800	16.990	16.990	1,319,668
2023-03-06	17.200	17.460	17.030	17.200	17.200	1,400,800
2023-03-03	17.050	17.290	16.830	17.000	17.000	1,982,800
2023-03-02	17.700	18.000	16.950	17.110	17.110	2,816,520
2023-03-01	17.750	18.150	17.600	17.840	17.840	1,596,796
2023-02-28	18.060	18.280	17.650	17.990	17.990	1,789,552
2023-02-27	18.240	18.460	17.940	17.950	17.950	1,570,508
2023-02-24	18.170	18.490	17.860	18.270	18.270	1,555,020
2023-02-23	18.150	18.380	17.950	18.110	18.110	1,755,358
2023-02-22	18.240	18.350	17.780	18.140	18.140	1,781,700
2023-02-21	18.310	18.520	18.000	18.240	18.240	2,580,296
2023-02-20	17.470	18.980	17.320	18.310	18.310	4,437,520
2023-02-17	17.790	18.040	17.210	17.480	17.480	2,622,080
2023-02-16	18.150	18.370	17.420	17.700	17.700	2,685,646
2023-02-15	18.610	18.620	17.960	18.150	18.150	2,746,500
2023-02-14	18.970	19.190	18.210	18.600	18.600	5,858,732
2023-02-13	16.400	18.370	16.340	18.370	18.370	4,422,692
2023-02-10	16.680	17.050	16.440	16.700	16.700	1,585,500
2023-02-09	16.810	17.120	16.510	16.660	16.660	1,735,118
2023-02-08	16.430	17.150	16.310	16.810	16.810	2,447,228
2023-02-07	15.740	16.650	15.490	16.580	16.580	2,930,348
2023-02-06	15.980	16.330	15.600	15.620	15.620	2,490,048
2023-02-03	16.390	16.690	15.910	16.000	16.000	2,350,752
2023-02-02	16.130	17.500	16.080	16.660	16.660	3,106,756
2023-02-01	16.500	16.820	16.140	16.270	16.270	2,075,900

← NewerPage 15 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.