Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.010 | 5.200 | 4.840 | 5.030 | 5.030 | 99,785,932 |
| 2024-07-25 | 4.490 | 4.950 | 4.410 | 4.840 | 4.840 | 84,878,156 |
| 2024-07-24 | 4.900 | 4.990 | 4.640 | 4.640 | 4.640 | 82,336,103 |
| 2024-07-23 | 4.920 | 5.400 | 4.790 | 5.160 | 5.160 | 128,195,655 |
| 2024-07-22 | 4.600 | 5.020 | 4.590 | 4.920 | 4.920 | 88,490,420 |
| 2024-07-19 | 4.600 | 5.190 | 4.600 | 4.800 | 4.800 | 114,901,274 |
| 2024-07-18 | 4.700 | 5.300 | 4.610 | 4.800 | 4.800 | 128,203,674 |
| 2024-07-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 18,693,689 |
| 2024-07-16 | 4.100 | 4.490 | 4.100 | 4.490 | 4.490 | 26,953,803 |
| 2024-07-15 | 4.240 | 4.330 | 4.060 | 4.080 | 4.080 | 28,059,467 |
| 2024-07-12 | 4.090 | 4.230 | 4.080 | 4.160 | 4.160 | 25,038,763 |
| 2024-07-11 | 4.000 | 4.080 | 3.970 | 4.060 | 4.060 | 15,657,100 |
| 2024-07-10 | 3.960 | 4.090 | 3.900 | 3.990 | 3.990 | 18,668,800 |
| 2024-07-09 | 3.830 | 3.980 | 3.730 | 3.900 | 3.900 | 11,355,174 |
| 2024-07-08 | 3.840 | 3.880 | 3.760 | 3.770 | 3.770 | 5,258,700 |
| 2024-07-05 | 3.780 | 3.870 | 3.720 | 3.840 | 3.840 | 6,451,274 |
| 2024-07-04 | 3.890 | 3.910 | 3.800 | 3.820 | 3.820 | 7,252,063 |
| 2024-07-03 | 3.880 | 3.950 | 3.880 | 3.880 | 3.880 | 6,796,889 |
| 2024-07-02 | 3.890 | 3.920 | 3.860 | 3.880 | 3.880 | 5,819,000 |
| 2024-07-01 | 3.790 | 3.910 | 3.790 | 3.880 | 3.880 | 6,773,700 |
| 2024-06-28 | 3.750 | 4.000 | 3.750 | 3.830 | 3.830 | 9,171,100 |
| 2024-06-27 | 3.840 | 3.860 | 3.760 | 3.780 | 3.780 | 4,541,700 |
| 2024-06-26 | 3.750 | 3.860 | 3.730 | 3.860 | 3.860 | 6,106,700 |
| 2024-06-25 | 3.780 | 3.890 | 3.750 | 3.790 | 3.790 | 7,560,800 |
| 2024-06-24 | 3.990 | 3.990 | 3.820 | 3.830 | 3.830 | 12,026,400 |
| 2024-06-21 | 4.100 | 4.180 | 4.060 | 4.060 | 4.060 | 18,277,500 |
| 2024-06-20 | 4.000 | 4.360 | 3.850 | 4.250 | 4.250 | 26,722,600 |
| 2024-06-19 | 4.010 | 4.040 | 3.980 | 3.980 | 3.980 | 6,516,400 |
| 2024-06-18 | 3.960 | 4.020 | 3.920 | 4.010 | 4.010 | 9,856,800 |
| 2024-06-17 | 3.930 | 4.010 | 3.900 | 3.950 | 3.950 | 7,509,400 |
| 2024-06-14 | 3.860 | 3.940 | 3.820 | 3.930 | 3.930 | 5,736,500 |
| 2024-06-13 | 3.910 | 3.940 | 3.850 | 3.870 | 3.870 | 5,887,100 |
| 2024-06-12 | 3.890 | 3.960 | 3.860 | 3.940 | 3.940 | 5,687,917 |
| 2024-06-11 | 3.870 | 3.890 | 3.780 | 3.870 | 3.870 | 5,828,318 |
| 2024-06-07 | 3.760 | 3.940 | 3.760 | 3.900 | 3.900 | 11,607,300 |
| 2024-06-06 | 3.950 | 3.990 | 3.700 | 3.740 | 3.740 | 15,681,511 |
| 2024-06-05 | 4.050 | 4.050 | 3.970 | 3.970 | 3.970 | 6,730,711 |
| 2024-06-04 | 4.030 | 4.070 | 3.960 | 4.040 | 4.040 | 8,363,100 |
| 2024-06-03 | 4.100 | 4.130 | 3.980 | 4.020 | 4.020 | 12,198,500 |
| 2024-05-31 | 4.170 | 4.210 | 4.080 | 4.110 | 4.110 | 20,211,500 |
| 2024-05-30 | 4.280 | 4.360 | 4.250 | 4.260 | 4.260 | 15,296,800 |
| 2024-05-29 | 4.250 | 4.280 | 4.210 | 4.220 | 4.220 | 11,867,800 |
| 2024-05-28 | 4.360 | 4.380 | 4.220 | 4.280 | 4.280 | 16,187,400 |
| 2024-05-27 | 4.340 | 4.500 | 4.310 | 4.400 | 4.400 | 16,852,235 |
| 2024-05-24 | 4.430 | 4.570 | 4.340 | 4.380 | 4.380 | 23,473,398 |
| 2024-05-23 | 4.590 | 4.610 | 4.450 | 4.470 | 4.470 | 25,914,271 |
| 2024-05-22 | 4.530 | 4.780 | 4.520 | 4.650 | 4.650 | 47,403,055 |
| 2024-05-21 | 4.440 | 4.900 | 4.320 | 4.660 | 4.660 | 59,863,382 |
| 2024-05-20 | 4.420 | 4.470 | 4.400 | 4.460 | 4.460 | 22,999,235 |
| 2024-05-17 | 4.420 | 4.460 | 4.380 | 4.460 | 4.460 | 24,321,602 |
| 2024-05-16 | 4.470 | 4.560 | 4.420 | 4.440 | 4.440 | 33,631,435 |
| 2024-05-15 | 4.600 | 4.670 | 4.480 | 4.510 | 4.510 | 57,957,673 |
| 2024-05-14 | 4.310 | 4.740 | 4.310 | 4.740 | 4.740 | 83,982,760 |
| 2024-05-13 | 4.350 | 4.420 | 4.260 | 4.310 | 4.310 | 11,177,900 |
| 2024-05-10 | 4.480 | 4.480 | 4.340 | 4.360 | 4.360 | 7,139,342 |
| 2024-05-09 | 4.370 | 4.470 | 4.360 | 4.440 | 4.440 | 7,117,640 |
| 2024-05-08 | 4.440 | 4.440 | 4.370 | 4.390 | 4.390 | 7,042,700 |
| 2024-05-07 | 4.480 | 4.510 | 4.400 | 4.460 | 4.460 | 9,557,602 |
| 2024-05-06 | 4.440 | 4.520 | 4.390 | 4.460 | 4.460 | 10,643,417 |
| 2024-04-30 | 4.480 | 4.490 | 4.330 | 4.370 | 4.370 | 10,819,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.