Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.390 | 4.480 | 4.270 | 4.440 | 4.440 | 11,408,700 |
| 2024-01-23 | 4.400 | 4.430 | 4.240 | 4.400 | 4.400 | 16,215,942 |
| 2024-01-22 | 4.660 | 4.760 | 4.390 | 4.440 | 4.440 | 15,680,300 |
| 2024-01-19 | 4.770 | 4.790 | 4.660 | 4.670 | 4.670 | 7,673,500 |
| 2024-01-18 | 4.750 | 4.820 | 4.620 | 4.770 | 4.770 | 15,131,300 |
| 2024-01-17 | 4.970 | 4.970 | 4.820 | 4.830 | 4.830 | 12,019,952 |
| 2024-01-16 | 4.980 | 5.020 | 4.920 | 4.970 | 4.970 | 9,303,600 |
| 2024-01-15 | 5.020 | 5.030 | 4.930 | 4.990 | 4.990 | 8,479,283 |
| 2024-01-12 | 5.050 | 5.080 | 5.000 | 5.000 | 5.000 | 9,926,700 |
| 2024-01-11 | 4.970 | 5.070 | 4.950 | 5.060 | 5.060 | 10,272,252 |
| 2024-01-10 | 5.040 | 5.050 | 4.960 | 4.990 | 4.990 | 10,074,600 |
| 2024-01-09 | 5.060 | 5.090 | 5.000 | 5.040 | 5.040 | 12,651,901 |
| 2024-01-08 | 5.040 | 5.110 | 5.020 | 5.050 | 5.050 | 15,050,911 |
| 2024-01-05 | 5.090 | 5.210 | 5.030 | 5.050 | 5.050 | 22,723,201 |
| 2024-01-04 | 5.100 | 5.120 | 5.050 | 5.070 | 5.070 | 10,378,591 |
| 2024-01-03 | 5.150 | 5.170 | 5.060 | 5.110 | 5.110 | 14,445,100 |
| 2024-01-02 | 5.200 | 5.220 | 5.140 | 5.140 | 5.140 | 14,760,802 |
| 2023-12-29 | 5.170 | 5.230 | 5.120 | 5.200 | 5.200 | 13,957,076 |
| 2023-12-28 | 5.120 | 5.190 | 5.060 | 5.160 | 5.160 | 15,508,600 |
| 2023-12-27 | 5.130 | 5.190 | 5.090 | 5.140 | 5.140 | 10,643,200 |
| 2023-12-26 | 5.220 | 5.230 | 5.090 | 5.090 | 5.090 | 11,589,476 |
| 2023-12-25 | 5.220 | 5.240 | 5.150 | 5.220 | 5.220 | 10,153,100 |
| 2023-12-22 | 5.320 | 5.350 | 5.210 | 5.220 | 5.220 | 13,838,800 |
| 2023-12-21 | 5.340 | 5.340 | 5.230 | 5.310 | 5.310 | 20,051,607 |
| 2023-12-20 | 5.540 | 5.560 | 5.360 | 5.370 | 5.370 | 17,446,500 |
| 2023-12-19 | 5.560 | 5.630 | 5.500 | 5.540 | 5.540 | 19,493,304 |
| 2023-12-18 | 5.630 | 5.830 | 5.600 | 5.620 | 5.620 | 24,214,033 |
| 2023-12-15 | 5.710 | 5.720 | 5.570 | 5.660 | 5.660 | 19,899,100 |
| 2023-12-14 | 5.870 | 5.870 | 5.610 | 5.630 | 5.630 | 32,387,054 |
| 2023-12-13 | 5.850 | 5.930 | 5.810 | 5.830 | 5.830 | 29,760,900 |
| 2023-12-12 | 5.670 | 6.020 | 5.650 | 5.890 | 5.890 | 55,948,680 |
| 2023-12-11 | 5.550 | 5.710 | 5.500 | 5.700 | 5.700 | 30,126,231 |
| 2023-12-08 | 5.780 | 5.800 | 5.580 | 5.580 | 5.580 | 48,020,914 |
| 2023-12-07 | 5.990 | 6.040 | 5.820 | 5.820 | 5.820 | 62,494,069 |
| 2023-12-06 | 6.120 | 6.370 | 5.960 | 6.050 | 6.050 | 90,483,107 |
| 2023-12-05 | 6.830 | 6.830 | 6.020 | 6.310 | 6.310 | 172,772,729 |
| 2023-12-04 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 23,069,995 |
| 2023-12-01 | 5.720 | 5.780 | 5.620 | 5.740 | 5.740 | 21,834,800 |
| 2023-11-30 | 5.850 | 5.870 | 5.660 | 5.730 | 5.730 | 24,338,500 |
| 2023-11-29 | 5.980 | 6.080 | 5.850 | 5.880 | 5.880 | 43,323,801 |
| 2023-11-28 | 5.850 | 5.990 | 5.780 | 5.980 | 5.980 | 42,215,806 |
| 2023-11-27 | 5.740 | 6.030 | 5.740 | 5.900 | 5.900 | 44,905,400 |
| 2023-11-24 | 5.760 | 5.790 | 5.670 | 5.690 | 5.690 | 17,198,600 |
| 2023-11-23 | 5.640 | 5.840 | 5.620 | 5.790 | 5.790 | 24,156,903 |
| 2023-11-22 | 5.700 | 5.750 | 5.630 | 5.630 | 5.630 | 16,830,800 |
| 2023-11-21 | 5.800 | 5.840 | 5.730 | 5.750 | 5.750 | 19,728,800 |
| 2023-11-20 | 5.750 | 5.900 | 5.750 | 5.830 | 5.830 | 24,300,400 |
| 2023-11-17 | 5.650 | 5.790 | 5.630 | 5.780 | 5.780 | 24,252,220 |
| 2023-11-16 | 5.750 | 5.850 | 5.660 | 5.670 | 5.670 | 16,505,500 |
| 2023-11-15 | 5.780 | 5.870 | 5.650 | 5.770 | 5.770 | 30,646,719 |
| 2023-11-14 | 5.630 | 5.740 | 5.580 | 5.700 | 5.700 | 24,928,760 |
| 2023-11-13 | 5.600 | 5.710 | 5.600 | 5.640 | 5.640 | 16,064,800 |
| 2023-11-10 | 5.640 | 5.690 | 5.500 | 5.600 | 5.600 | 25,000,600 |
| 2023-11-09 | 5.700 | 5.750 | 5.630 | 5.660 | 5.660 | 24,874,321 |
| 2023-11-08 | 5.780 | 5.810 | 5.670 | 5.750 | 5.750 | 43,087,891 |
| 2023-11-07 | 5.760 | 6.010 | 5.720 | 5.810 | 5.810 | 54,677,722 |
| 2023-11-06 | 5.700 | 5.760 | 5.630 | 5.750 | 5.750 | 34,789,144 |
| 2023-11-03 | 5.630 | 5.770 | 5.570 | 5.670 | 5.670 | 33,044,500 |
| 2023-11-02 | 5.620 | 5.850 | 5.570 | 5.670 | 5.670 | 44,156,766 |
| 2023-11-01 | 5.580 | 5.770 | 5.550 | 5.690 | 5.690 | 39,784,675 |
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.