Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	9.060	9.100	9.000	9.070	9.070	13,627
2022-05-13	9.080	9.080	8.830	9.060	9.060	16,040
2022-05-12	9.000	9.100	9.000	9.070	9.070	36,020
2022-05-11	9.020	9.050	8.890	9.000	9.000	29,500
2022-05-10	9.000	9.000	8.860	9.000	9.000	14,055
2022-05-09	9.050	9.050	8.950	9.010	9.010	27,009
2022-05-06	8.890	9.110	8.850	9.040	9.040	21,012
2022-05-05	9.130	9.130	9.000	9.110	9.110	26,002
2022-05-04	9.180	9.180	9.000	9.130	9.130	19,302
2022-05-03	9.040	9.100	8.980	9.090	9.090	21,054
2022-04-29	8.940	9.190	8.940	9.040	9.040	10,226
2022-04-28	9.000	9.030	9.000	9.030	9.030	17,267
2022-04-27	9.020	9.100	9.010	9.010	9.010	28,410
2022-04-26	9.150	9.350	9.100	9.200	9.200	46,875
2022-04-25	9.050	9.380	9.000	9.240	9.240	102,100
2022-04-22	9.400	9.400	9.300	9.300	9.300	6,006
2022-04-21	9.360	9.400	9.220	9.220	9.220	38,001
2022-04-20	9.430	9.430	9.310	9.360	9.360	17,052
2022-04-19	9.300	9.320	9.260	9.320	9.320	25,226
2022-04-18	9.480	9.480	9.250	9.250	9.250	17,025
2022-04-15	9.440	9.470	9.350	9.430	9.430	27,007
2022-04-14	9.440	9.440	9.300	9.350	9.350	9,064
2022-04-13	9.480	9.480	9.280	9.320	9.320	22,076
2022-04-12	9.300	9.300	9.180	9.270	9.270	18,057
2022-04-11	9.300	9.320	9.170	9.170	9.170	8,726
2022-04-08	9.310	9.400	9.300	9.300	9.300	35,112
2022-04-07	9.450	9.450	9.170	9.300	9.300	32,322
2022-04-06	9.110	9.290	9.100	9.290	9.290	18,213
2022-04-01	9.290	9.290	9.090	9.210	9.210	10,952
2022-03-31	9.300	9.300	9.290	9.290	9.290	5,020
2022-03-30	9.250	9.290	9.150	9.290	9.290	20,069
2022-03-29	9.360	9.360	9.230	9.250	9.250	13,027
2022-03-28	9.250	9.360	9.220	9.250	9.250	13,312
2022-03-25	9.370	9.370	9.230	9.270	9.270	10,231
2022-03-24	9.440	9.440	9.280	9.370	9.370	30,011
2022-03-23	9.370	9.430	9.300	9.340	9.340	34,035
2022-03-22	9.230	9.360	9.200	9.320	9.320	34,802
2022-03-21	9.230	9.230	9.190	9.230	9.230	11,526
2022-03-18	9.100	9.280	9.090	9.280	9.280	3,004
2022-03-17	9.080	9.330	9.080	9.300	9.300	12,673
2022-03-16	9.200	9.200	9.200	9.200	9.200	5,005
2022-03-15	9.350	9.350	9.010	9.230	9.230	18,006
2022-03-14	9.190	9.400	9.190	9.290	9.290	16,010
2022-03-11	9.380	9.380	9.180	9.230	9.230	29,003
2022-03-10	9.180	9.400	9.120	9.400	9.400	37,055
2022-03-09	9.360	9.360	9.050	9.300	9.300	25,121
2022-03-08	9.450	9.450	9.040	9.350	9.350	56,533
2022-03-07	9.520	9.520	9.380	9.390	9.390	17,270
2022-03-04	9.400	9.560	9.380	9.520	9.520	18,053
2022-03-03	9.390	9.650	9.350	9.650	9.650	46,133
2022-03-02	9.520	9.580	9.000	9.470	9.470	53,891
2022-03-01	9.450	9.540	9.430	9.520	9.520	18,061
2022-02-25	9.760	9.760	9.300	9.510	9.510	8,410
2022-02-24	9.730	9.730	9.310	9.500	9.500	38,068
2022-02-23	9.650	9.730	9.580	9.670	9.670	14,008
2022-02-22	9.520	9.700	9.510	9.660	9.660	16,068
2022-02-21	9.620	9.820	9.600	9.720	9.720	17,008
2022-02-18	9.550	9.670	9.520	9.670	9.670	49,054
2022-02-17	9.790	9.830	9.660	9.660	9.660	19,001
2022-02-16	9.860	9.860	9.700	9.840	9.840	19,004

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.