AA Industrial Belting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.860	11.410	10.800	11.240	11.072	1,413,760
2022-01-27	11.380	11.380	10.550	10.760	10.599	1,931,588
2022-01-26	11.480	11.500	11.190	11.320	11.150	670,124
2022-01-25	11.680	11.840	11.180	11.180	11.012	1,159,500
2022-01-24	11.990	12.030	11.580	11.630	11.456	790,020
2022-01-21	11.860	12.160	11.820	11.990	11.810	921,660
2022-01-20	12.360	12.440	11.790	11.810	11.633	1,311,364
2022-01-19	12.190	12.440	12.110	12.360	12.175	1,158,248
2022-01-18	12.580	12.750	12.080	12.230	12.047	1,796,860
2022-01-17	12.650	12.700	12.300	12.660	12.470	1,632,316
2022-01-14	12.660	12.780	12.490	12.600	12.411	2,248,860
2022-01-13	12.730	12.840	12.480	12.610	12.421	2,298,720
2022-01-12	12.780	12.910	12.560	12.750	12.559	4,182,821
2022-01-11	13.140	13.560	12.420	13.190	12.992	7,645,405
2022-01-10	11.870	12.940	11.870	12.940	12.746	3,832,786
2022-01-07	12.100	12.130	11.760	11.760	11.584	743,400
2022-01-06	11.870	12.130	11.870	12.020	11.840	833,200
2022-01-05	11.960	12.170	11.730	11.870	11.692	856,208
2022-01-04	11.690	12.080	11.690	12.000	11.820	1,352,556
2021-12-31	11.800	11.890	11.650	11.730	11.554	624,785
2021-12-30	11.280	11.870	11.280	11.800	11.623	1,695,279
2021-12-29	11.260	11.470	11.190	11.390	11.219	597,820
2021-12-28	11.400	11.510	11.210	11.300	11.131	1,207,688
2021-12-27	11.110	11.420	11.100	11.330	11.160	609,384
2021-12-24	11.550	11.550	11.100	11.100	10.934	1,031,184
2021-12-23	11.710	11.750	11.400	11.580	11.406	1,126,627
2021-12-22	11.630	11.980	11.480	11.740	11.564	1,156,440
2021-12-21	11.480	11.690	11.310	11.640	11.466	885,088
2021-12-20	11.400	11.650	11.230	11.300	11.131	1,158,400
2021-12-17	11.450	11.540	11.290	11.310	11.141	620,420
2021-12-16	11.290	11.540	11.250	11.470	11.298	1,017,800
2021-12-15	11.150	11.390	11.150	11.290	11.121	841,200
2021-12-14	11.320	11.390	10.990	11.250	11.081	1,022,300
2021-12-13	11.500	11.510	11.260	11.290	11.121	777,400
2021-12-10	11.380	11.600	11.360	11.500	11.328	830,440
2021-12-09	11.300	11.640	11.200	11.460	11.288	1,281,860
2021-12-08	11.280	11.600	11.230	11.330	11.160	795,300
2021-12-07	11.640	11.730	11.190	11.280	11.111	1,297,400
2021-12-06	11.830	12.000	11.500	11.600	11.426	1,594,796
2021-12-03	12.040	12.060	11.680	11.860	11.682	2,471,412
2021-12-02	11.970	12.190	11.920	12.040	11.860	1,079,900
2021-12-01	12.000	12.230	11.900	11.980	11.800	1,442,192
2021-11-30	11.610	12.300	11.520	12.050	11.869	3,010,385
2021-11-29	11.450	11.650	11.300	11.600	11.426	901,832
2021-11-26	11.570	11.660	11.300	11.560	11.387	1,255,280
2021-11-25	11.190	11.550	11.180	11.510	11.338	1,137,746
2021-11-24	11.500	11.500	11.150	11.220	11.052	1,072,146
2021-11-23	11.200	11.530	11.050	11.530	11.357	1,431,956
2021-11-22	11.170	11.260	11.000	11.180	11.012	732,572
2021-11-19	10.970	11.250	10.880	11.150	10.983	960,311
2021-11-18	11.230	11.420	10.930	10.960	10.796	1,063,664
2021-11-17	11.200	11.450	11.030	11.320	11.150	1,241,996
2021-11-16	11.580	11.580	10.310	11.130	10.963	2,460,851
2021-11-15	11.460	11.650	11.250	11.450	11.278	2,046,656
2021-11-12	11.270	11.610	11.110	11.400	11.229	2,690,420
2021-11-11	10.830	11.500	10.730	11.280	11.111	3,779,308
2021-11-10	10.500	11.000	10.410	10.720	10.559	3,581,595
2021-11-09	11.130	11.130	10.490	10.590	10.431	6,050,984
2021-11-08	10.760	11.190	10.640	11.190	11.022	3,081,116
2021-11-05	10.700	10.860	10.640	10.820	10.658	2,467,556

← NewerPage 20 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.