Associated Industries China Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	9.750	9.880	9.500	9.860	9.860	52,003
2022-02-14	9.730	9.830	9.610	9.750	9.750	23,385
2022-02-11	9.950	9.950	9.720	9.730	9.730	28,113
2022-02-10	9.950	9.950	9.750	9.800	9.800	72,203
2022-02-09	9.950	10.000	9.850	9.950	9.950	43,102
2022-02-08	9.990	9.990	9.720	9.950	9.950	65,033
2022-02-07	9.530	10.050	9.510	9.980	9.980	69,004
2022-01-26	9.880	9.980	9.630	9.790	9.790	26,006
2022-01-25	10.000	10.000	9.700	9.880	9.880	131,001
2022-01-24	9.850	10.050	9.750	9.870	9.870	255,515
2022-01-21	9.700	9.700	9.650	9.690	9.690	12,088
2022-01-20	9.500	9.700	9.460	9.700	9.700	60,006
2022-01-19	9.490	9.490	9.270	9.480	9.480	24,550
2022-01-18	9.300	9.680	9.250	9.470	9.470	37,002
2022-01-17	9.400	9.470	9.310	9.470	9.470	49,930
2022-01-14	9.510	9.510	9.400	9.490	9.490	63,007
2022-01-13	9.580	9.790	9.500	9.670	9.670	86,000
2022-01-12	9.900	9.900	9.580	9.580	9.580	53,744
2022-01-11	9.800	9.960	9.710	9.800	9.800	67,350
2022-01-10	10.150	10.150	9.880	10.000	10.000	47,102
2022-01-07	10.200	10.200	9.860	9.980	9.980	72,423
2022-01-06	10.050	10.150	9.850	10.100	10.100	86,051
2022-01-05	10.100	10.100	9.800	10.050	10.050	91,371
2022-01-04	10.150	10.150	9.920	10.000	10.000	130,165
2022-01-03	10.200	10.300	9.990	10.050	10.050	160,251
2021-12-30	10.350	10.650	10.250	10.300	10.300	375,602
2021-12-29	10.050	10.300	10.050	10.300	10.300	300,339
2021-12-28	9.900	10.300	9.900	10.100	10.100	336,295
2021-12-27	9.800	9.900	9.710	9.850	9.850	212,100
2021-12-24	9.730	9.830	9.670	9.800	9.800	129,700
2021-12-23	9.770	9.770	9.610	9.730	9.730	55,001
2021-12-22	9.580	9.800	9.540	9.670	9.670	101,001
2021-12-21	9.660	9.700	9.500	9.660	9.660	57,020
2021-12-20	9.640	9.720	9.550	9.660	9.660	109,001
2021-12-17	9.700	9.700	9.560	9.640	9.640	63,002
2021-12-16	9.560	9.710	9.560	9.610	9.610	124,112
2021-12-15	9.570	9.570	9.550	9.560	9.560	30,102
2021-12-14	9.500	9.570	9.350	9.510	9.510	103,001
2021-12-13	9.220	9.600	9.220	9.500	9.500	244,866
2021-12-10	9.400	9.400	9.210	9.360	9.360	53,445
2021-12-09	9.500	9.500	9.380	9.400	9.400	130,062
2021-12-08	9.400	9.500	9.300	9.340	9.340	91,049
2021-12-07	9.370	9.470	9.300	9.390	9.390	57,010
2021-12-06	9.170	9.470	9.150	9.360	9.360	87,301
2021-12-03	9.080	9.560	8.840	9.270	9.270	94,201
2021-12-02	8.880	9.020	8.880	9.000	9.000	64,001
2021-12-01	8.820	8.880	8.820	8.880	8.880	10,200
2021-11-30	8.880	8.880	8.790	8.830	8.830	16,678
2021-11-29	8.610	8.800	8.600	8.690	8.690	27,003
2021-11-26	8.900	8.930	8.800	8.810	8.810	43,200
2021-11-25	8.860	8.920	8.850	8.920	8.920	14,000
2021-11-24	8.880	9.030	8.850	8.850	8.850	19,100
2021-11-23	8.900	8.900	8.830	8.830	8.830	22,153
2021-11-22	8.850	8.900	8.800	8.900	8.900	34,201
2021-11-19	8.880	8.960	8.850	8.850	8.850	53,385
2021-11-18	8.840	8.910	8.840	8.910	8.910	32,199
2021-11-17	8.810	9.000	8.810	8.840	8.840	54,065
2021-11-16	8.850	8.950	8.750	8.810	8.810	76,120
2021-11-15	8.900	8.930	8.850	8.850	8.850	37,294
2021-11-12	8.870	9.010	8.850	8.900	8.900	38,000

← NewerPage 20 of 21 · 1,221 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.