AA Industrial Belting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.960	9.100	8.800	9.010	8.875	1,003,980
2022-05-05	9.370	9.370	9.070	9.140	9.003	3,074,696
2022-04-29	8.990	9.500	8.990	9.440	9.299	1,066,500
2022-04-28	9.210	9.470	8.890	9.050	8.914	780,508
2022-04-27	9.100	9.360	8.810	9.300	9.161	875,816
2022-04-26	9.470	9.820	9.140	9.160	9.023	1,680,440
2022-04-25	10.160	10.160	9.570	9.570	9.427	1,963,640
2022-04-22	10.220	10.440	10.040	10.160	10.008	1,468,253
2022-04-21	10.490	10.660	10.210	10.220	10.067	1,424,520
2022-04-20	10.620	10.670	10.410	10.540	10.382	1,306,509
2022-04-19	10.380	10.690	10.240	10.630	10.471	1,978,095
2022-04-18	10.200	10.460	9.500	10.320	10.165	2,439,920
2022-04-15	11.450	11.540	10.400	10.400	10.244	4,598,647
2022-04-14	11.070	11.560	10.800	11.560	11.387	1,484,952
2022-04-13	10.980	11.150	10.780	11.080	10.914	1,662,100
2022-04-12	10.810	11.050	10.760	10.980	10.815	729,700
2022-04-11	10.920	11.020	10.730	10.820	10.658	941,300
2022-04-08	11.110	11.240	10.900	10.910	10.746	863,044
2022-04-07	11.360	11.400	11.140	11.160	10.993	1,168,004
2022-04-06	11.150	11.470	11.140	11.420	11.249	1,005,480
2022-04-01	11.580	11.580	11.110	11.140	10.973	1,375,292
2022-03-31	11.200	11.600	11.160	11.500	11.328	1,515,300
2022-03-30	11.190	11.370	11.150	11.200	11.032	997,600
2022-03-29	11.490	11.590	11.100	11.180	11.012	1,367,300
2022-03-28	11.600	11.600	11.140	11.390	11.219	1,169,456
2022-03-25	11.500	11.700	11.420	11.480	11.308	1,298,228
2022-03-24	11.600	11.650	11.350	11.420	11.249	1,235,600
2022-03-23	11.750	11.920	11.550	11.600	11.426	1,215,300
2022-03-22	11.890	12.000	11.640	11.750	11.574	1,362,200
2022-03-21	11.660	12.040	11.640	11.820	11.643	1,320,200
2022-03-18	11.640	11.780	11.320	11.620	11.446	1,391,484
2022-03-17	11.880	11.990	11.430	11.540	11.367	1,853,100
2022-03-16	11.160	11.700	11.010	11.690	11.515	943,300
2022-03-15	11.510	11.680	11.100	11.100	10.934	967,800
2022-03-14	12.250	12.250	11.580	11.610	11.436	1,540,040
2022-03-11	12.110	12.230	11.700	12.120	11.938	842,760
2022-03-10	12.010	12.450	11.970	12.220	12.037	1,325,872
2022-03-09	11.980	12.180	11.390	11.900	11.722	1,236,200
2022-03-08	12.410	12.440	11.820	11.850	11.672	1,100,500
2022-03-07	12.490	12.630	12.260	12.330	12.145	1,051,486
2022-03-04	12.530	12.750	12.340	12.460	12.273	1,023,300
2022-03-03	12.610	12.750	12.490	12.530	12.342	798,500
2022-03-02	12.310	12.660	12.210	12.580	12.391	1,405,596
2022-03-01	12.280	12.480	12.110	12.420	12.234	1,079,306
2022-02-28	12.340	12.370	12.040	12.230	12.047	905,460
2022-02-25	11.950	12.430	11.850	12.340	12.155	1,702,282
2022-02-24	12.170	12.390	11.780	11.900	11.722	1,362,500
2022-02-23	12.210	12.310	12.110	12.170	11.988	808,800
2022-02-22	12.400	12.430	12.010	12.160	11.978	1,436,104
2022-02-21	12.220	12.510	12.220	12.380	12.194	858,366
2022-02-18	12.170	12.360	12.110	12.260	12.076	836,860
2022-02-17	12.410	12.750	12.080	12.260	12.076	1,570,012
2022-02-16	11.890	12.590	11.850	12.330	12.145	1,626,720
2022-02-15	11.950	12.040	11.690	11.800	11.623	792,000
2022-02-14	11.660	12.070	11.420	12.000	11.820	1,205,492
2022-02-11	11.730	11.830	11.420	11.610	11.436	1,312,540
2022-02-10	11.860	11.860	11.580	11.660	11.485	484,708
2022-02-09	11.910	11.910	11.690	11.720	11.544	625,640
2022-02-08	11.480	11.940	11.280	11.820	11.643	890,452
2022-02-07	11.530	11.620	11.210	11.480	11.308	977,900

← NewerPage 19 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.