Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.410 | 4.470 | 4.370 | 4.450 | 4.450 | 13,927,900 |
| 2024-04-26 | 4.270 | 4.450 | 4.230 | 4.410 | 4.410 | 12,961,600 |
| 2024-04-25 | 4.330 | 4.400 | 4.290 | 4.320 | 4.320 | 10,206,700 |
| 2024-04-24 | 4.220 | 4.320 | 4.180 | 4.300 | 4.300 | 11,267,904 |
| 2024-04-23 | 4.160 | 4.260 | 4.140 | 4.170 | 4.170 | 9,535,251 |
| 2024-04-22 | 4.180 | 4.250 | 4.060 | 4.120 | 4.120 | 8,250,100 |
| 2024-04-19 | 4.160 | 4.250 | 4.160 | 4.180 | 4.180 | 8,541,464 |
| 2024-04-18 | 4.280 | 4.350 | 4.150 | 4.210 | 4.210 | 13,062,221 |
| 2024-04-17 | 3.900 | 4.230 | 3.900 | 4.230 | 4.230 | 17,350,002 |
| 2024-04-16 | 4.210 | 4.240 | 3.850 | 3.860 | 3.860 | 20,364,200 |
| 2024-04-15 | 4.460 | 4.460 | 4.080 | 4.280 | 4.280 | 21,676,992 |
| 2024-04-12 | 4.580 | 4.690 | 4.500 | 4.520 | 4.520 | 17,037,506 |
| 2024-04-11 | 4.360 | 4.750 | 4.320 | 4.560 | 4.560 | 20,185,416 |
| 2024-04-10 | 4.520 | 4.520 | 4.350 | 4.420 | 4.420 | 11,600,300 |
| 2024-04-09 | 4.560 | 4.560 | 4.460 | 4.500 | 4.500 | 12,496,421 |
| 2024-04-08 | 4.540 | 4.650 | 4.510 | 4.560 | 4.560 | 16,178,300 |
| 2024-04-03 | 4.590 | 4.600 | 4.470 | 4.530 | 4.530 | 10,904,484 |
| 2024-04-02 | 4.620 | 4.690 | 4.560 | 4.590 | 4.590 | 13,623,214 |
| 2024-04-01 | 4.520 | 4.680 | 4.520 | 4.640 | 4.640 | 18,470,414 |
| 2024-03-29 | 4.520 | 4.580 | 4.450 | 4.520 | 4.520 | 9,718,000 |
| 2024-03-28 | 4.400 | 4.700 | 4.400 | 4.610 | 4.610 | 18,151,945 |
| 2024-03-27 | 4.650 | 4.660 | 4.400 | 4.410 | 4.410 | 14,958,969 |
| 2024-03-26 | 4.540 | 4.690 | 4.540 | 4.660 | 4.660 | 18,583,768 |
| 2024-03-25 | 4.620 | 4.700 | 4.540 | 4.550 | 4.550 | 15,345,300 |
| 2024-03-22 | 4.780 | 4.790 | 4.660 | 4.690 | 4.690 | 19,817,051 |
| 2024-03-21 | 4.820 | 4.870 | 4.780 | 4.810 | 4.810 | 23,309,020 |
| 2024-03-20 | 4.750 | 4.890 | 4.740 | 4.830 | 4.830 | 24,632,420 |
| 2024-03-19 | 4.810 | 4.890 | 4.730 | 4.760 | 4.760 | 25,594,717 |
| 2024-03-18 | 4.740 | 4.890 | 4.690 | 4.840 | 4.840 | 38,409,626 |
| 2024-03-15 | 4.600 | 4.710 | 4.550 | 4.680 | 4.680 | 23,720,329 |
| 2024-03-14 | 4.670 | 4.720 | 4.560 | 4.650 | 4.650 | 28,938,811 |
| 2024-03-13 | 4.610 | 4.830 | 4.580 | 4.630 | 4.630 | 40,278,284 |
| 2024-03-12 | 4.600 | 4.860 | 4.530 | 4.650 | 4.650 | 47,374,046 |
| 2024-03-11 | 4.390 | 4.690 | 4.360 | 4.650 | 4.650 | 53,267,372 |
| 2024-03-08 | 4.390 | 4.440 | 4.310 | 4.370 | 4.370 | 22,039,434 |
| 2024-03-07 | 4.510 | 4.610 | 4.370 | 4.380 | 4.380 | 39,676,936 |
| 2024-03-06 | 4.640 | 4.790 | 4.470 | 4.530 | 4.530 | 61,850,700 |
| 2024-03-05 | 4.200 | 4.650 | 4.130 | 4.650 | 4.650 | 34,827,500 |
| 2024-03-04 | 4.310 | 4.340 | 4.170 | 4.230 | 4.230 | 12,899,600 |
| 2024-03-01 | 4.340 | 4.390 | 4.210 | 4.310 | 4.310 | 15,083,338 |
| 2024-02-29 | 3.990 | 4.280 | 3.970 | 4.280 | 4.280 | 21,406,774 |
| 2024-02-28 | 4.400 | 4.440 | 4.020 | 4.050 | 4.050 | 35,986,663 |
| 2024-02-27 | 4.200 | 4.430 | 4.150 | 4.430 | 4.430 | 27,611,908 |
| 2024-02-26 | 4.100 | 4.280 | 4.100 | 4.190 | 4.190 | 23,362,692 |
| 2024-02-23 | 3.940 | 4.100 | 3.930 | 4.080 | 4.080 | 22,305,179 |
| 2024-02-22 | 3.880 | 3.940 | 3.810 | 3.940 | 3.940 | 16,740,001 |
| 2024-02-21 | 3.730 | 4.000 | 3.660 | 3.900 | 3.900 | 28,219,998 |
| 2024-02-20 | 3.700 | 3.750 | 3.610 | 3.730 | 3.730 | 12,940,800 |
| 2024-02-19 | 3.570 | 3.740 | 3.570 | 3.680 | 3.680 | 21,519,119 |
| 2024-02-08 | 3.350 | 3.540 | 3.240 | 3.540 | 3.540 | 24,111,087 |
| 2024-02-07 | 3.430 | 3.550 | 3.310 | 3.330 | 3.330 | 26,250,504 |
| 2024-02-06 | 3.250 | 3.550 | 3.140 | 3.440 | 3.440 | 24,886,414 |
| 2024-02-05 | 3.800 | 3.810 | 3.400 | 3.400 | 3.400 | 22,042,602 |
| 2024-02-02 | 4.030 | 4.090 | 3.610 | 3.780 | 3.780 | 15,762,402 |
| 2024-02-01 | 4.040 | 4.100 | 3.930 | 3.960 | 3.960 | 12,174,919 |
| 2024-01-31 | 4.370 | 4.390 | 4.070 | 4.090 | 4.090 | 14,270,200 |
| 2024-01-30 | 4.500 | 4.540 | 4.350 | 4.360 | 4.360 | 7,851,600 |
| 2024-01-29 | 4.660 | 4.690 | 4.490 | 4.510 | 4.510 | 10,122,300 |
| 2024-01-26 | 4.630 | 4.720 | 4.610 | 4.660 | 4.660 | 10,457,647 |
| 2024-01-25 | 4.440 | 4.650 | 4.410 | 4.640 | 4.640 | 13,590,147 |
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.