AA Industrial Belting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.160	16.600	15.710	16.600	16.600	2,322,876
2023-01-30	15.880	16.350	15.800	16.030	16.030	2,059,983
2023-01-20	15.570	15.870	15.360	15.560	15.560	1,129,900
2023-01-19	16.340	16.350	15.290	15.540	15.540	2,280,432
2023-01-18	17.180	17.180	15.950	16.160	16.160	2,658,900
2023-01-17	16.270	17.060	16.030	16.910	16.910	2,905,024
2023-01-16	16.640	16.890	16.140	16.250	16.250	2,011,944
2023-01-13	16.860	16.980	16.410	16.500	16.500	1,252,800
2023-01-12	17.070	17.230	16.600	16.650	16.650	1,232,600
2023-01-11	17.210	17.390	16.790	16.980	16.980	1,869,700
2023-01-10	17.860	18.140	16.990	17.180	17.180	2,925,668
2023-01-09	17.900	18.480	17.720	17.840	17.840	3,467,116
2023-01-06	16.940	17.800	16.680	17.660	17.660	4,551,300
2023-01-05	17.190	17.190	16.500	16.950	16.950	3,954,596
2023-01-04	16.600	17.200	16.100	16.810	16.810	6,274,772
2023-01-03	14.640	15.980	14.190	15.980	15.980	3,194,120
2022-12-30	14.880	15.030	14.420	14.530	14.530	1,610,296
2022-12-29	15.290	15.620	14.820	14.830	14.830	2,306,146
2022-12-28	15.790	15.790	15.020	15.500	15.500	1,708,132
2022-12-27	16.020	16.380	15.030	15.490	15.490	1,989,200
2022-12-26	15.660	16.180	15.510	16.160	16.160	1,852,278
2022-12-23	14.940	15.990	14.860	15.750	15.750	3,369,856
2022-12-22	16.250	16.340	15.170	15.180	15.180	3,828,400
2022-12-21	16.180	16.250	14.960	16.010	16.010	4,483,548
2022-12-20	15.500	16.560	15.330	16.370	16.370	4,960,004
2022-12-19	15.500	15.640	15.010	15.240	15.240	1,895,188
2022-12-16	15.820	15.960	15.410	15.500	15.500	2,350,716
2022-12-15	16.090	16.300	15.740	15.910	15.910	1,513,600
2022-12-14	15.660	16.190	15.660	15.870	15.870	2,624,920
2022-12-13	15.770	15.950	15.130	15.710	15.710	4,416,796
2022-12-12	16.390	16.580	15.720	15.730	15.730	4,110,549
2022-12-09	16.450	16.600	16.240	16.390	16.390	2,515,556
2022-12-08	16.310	16.530	16.010	16.350	16.350	2,941,656
2022-12-07	16.650	17.480	16.240	16.300	16.300	4,912,688
2022-12-06	16.480	16.760	16.100	16.640	16.640	4,711,912
2022-12-05	16.100	16.800	15.730	16.630	16.630	6,219,948
2022-12-02	15.170	16.580	15.020	16.080	16.080	8,478,403
2022-12-01	15.010	15.560	14.410	15.110	15.110	7,254,507
2022-11-30	14.640	15.720	14.010	15.160	15.160	12,397,339
2022-11-29	14.890	14.990	14.020	14.620	14.620	19,228,724
2022-11-28	12.030	13.630	12.030	13.630	13.630	7,502,658
2022-11-25	13.330	13.690	12.080	12.390	12.390	12,480,076
2022-11-24	11.590	12.610	11.480	12.610	12.610	3,809,548
2022-11-23	11.820	11.820	10.670	11.460	11.460	2,544,792
2022-11-22	11.610	12.290	11.600	11.850	11.850	4,374,428
2022-11-21	11.560	11.750	11.470	11.610	11.610	1,061,064
2022-11-18	11.750	11.820	11.680	11.710	11.710	1,292,000
2022-11-17	11.710	11.780	11.520	11.760	11.760	1,218,100
2022-11-16	11.730	11.850	11.660	11.660	11.660	1,408,700
2022-11-15	11.620	11.790	11.510	11.680	11.680	1,495,428
2022-11-14	11.860	11.880	11.500	11.570	11.570	1,823,473
2022-11-11	11.940	11.950	11.670	11.750	11.750	1,660,410
2022-11-10	11.570	11.900	11.530	11.760	11.760	1,916,792
2022-11-09	11.510	11.790	11.450	11.670	11.670	2,195,111
2022-11-08	11.570	11.620	11.350	11.480	11.480	1,745,892
2022-11-07	11.340	11.570	11.210	11.570	11.570	2,825,904
2022-11-04	11.430	11.550	11.260	11.300	11.300	2,963,972
2022-11-03	11.230	11.460	11.140	11.440	11.440	1,571,800
2022-11-02	11.320	11.560	11.180	11.250	11.250	1,510,100
2022-11-01	11.170	11.590	11.140	11.320	11.320	2,001,000

← NewerPage 16 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.