Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.580 | 5.770 | 5.550 | 5.690 | 5.690 | 39,784,675 |
| 2023-10-31 | 5.920 | 6.000 | 5.590 | 5.660 | 5.660 | 72,475,184 |
| 2023-10-30 | 6.440 | 6.440 | 5.780 | 6.000 | 6.000 | 122,189,866 |
| 2023-10-27 | 5.550 | 5.980 | 5.500 | 5.980 | 5.980 | 87,713,827 |
| 2023-10-26 | 5.310 | 5.460 | 5.280 | 5.440 | 5.440 | 24,469,300 |
| 2023-10-25 | 5.200 | 5.380 | 5.200 | 5.360 | 5.360 | 21,482,800 |
| 2023-10-24 | 5.140 | 5.270 | 5.110 | 5.230 | 5.230 | 16,129,584 |
| 2023-10-23 | 5.130 | 5.260 | 5.090 | 5.110 | 5.110 | 15,657,200 |
| 2023-10-20 | 5.020 | 5.220 | 5.010 | 5.140 | 5.140 | 16,883,621 |
| 2023-10-19 | 5.180 | 5.200 | 5.050 | 5.050 | 5.050 | 14,519,043 |
| 2023-10-18 | 5.160 | 5.330 | 5.130 | 5.230 | 5.230 | 18,877,706 |
| 2023-10-17 | 5.250 | 5.260 | 5.130 | 5.190 | 5.190 | 11,305,630 |
| 2023-10-16 | 5.350 | 5.360 | 5.230 | 5.260 | 5.260 | 16,526,025 |
| 2023-10-13 | 5.300 | 5.410 | 5.290 | 5.370 | 5.370 | 19,171,671 |
| 2023-10-12 | 5.390 | 5.530 | 5.330 | 5.370 | 5.370 | 27,470,117 |
| 2023-10-11 | 5.250 | 5.430 | 5.200 | 5.360 | 5.360 | 31,170,575 |
| 2023-10-10 | 5.180 | 5.410 | 5.100 | 5.330 | 5.330 | 35,807,530 |
| 2023-10-09 | 5.080 | 5.200 | 5.080 | 5.200 | 5.200 | 26,419,620 |
| 2023-09-28 | 4.970 | 5.080 | 4.960 | 5.060 | 5.060 | 10,852,137 |
| 2023-09-27 | 4.980 | 5.010 | 4.950 | 4.950 | 4.950 | 6,588,794 |
| 2023-09-26 | 5.030 | 5.050 | 4.980 | 4.980 | 4.980 | 4,581,574 |
| 2023-09-25 | 5.070 | 5.070 | 5.030 | 5.040 | 5.040 | 4,067,211 |
| 2023-09-22 | 5.010 | 5.060 | 4.990 | 5.050 | 5.050 | 5,988,400 |
| 2023-09-21 | 4.970 | 5.020 | 4.960 | 5.010 | 5.010 | 5,749,000 |
| 2023-09-20 | 5.010 | 5.030 | 4.980 | 4.990 | 4.990 | 5,611,800 |
| 2023-09-19 | 5.080 | 5.120 | 5.020 | 5.030 | 5.030 | 9,888,279 |
| 2023-09-18 | 4.990 | 5.170 | 4.980 | 5.120 | 5.120 | 14,691,294 |
| 2023-09-15 | 5.030 | 5.060 | 4.980 | 4.990 | 4.990 | 5,528,574 |
| 2023-09-14 | 5.060 | 5.090 | 4.990 | 5.020 | 5.020 | 8,871,202 |
| 2023-09-13 | 5.120 | 5.140 | 5.020 | 5.060 | 5.060 | 8,869,900 |
| 2023-09-12 | 5.130 | 5.200 | 5.130 | 5.150 | 5.150 | 9,006,954 |
| 2023-09-11 | 5.060 | 5.170 | 5.030 | 5.140 | 5.140 | 10,843,700 |
| 2023-09-08 | 5.030 | 5.090 | 5.020 | 5.060 | 5.060 | 6,989,299 |
| 2023-09-07 | 5.180 | 5.180 | 5.050 | 5.050 | 5.050 | 11,304,400 |
| 2023-09-06 | 5.120 | 5.210 | 5.080 | 5.180 | 5.180 | 9,513,937 |
| 2023-09-05 | 5.200 | 5.200 | 5.140 | 5.150 | 5.150 | 9,809,700 |
| 2023-09-04 | 5.130 | 5.260 | 5.120 | 5.210 | 5.210 | 18,536,701 |
| 2023-09-01 | 5.090 | 5.270 | 5.040 | 5.160 | 5.160 | 20,885,500 |
| 2023-08-31 | 5.090 | 5.110 | 5.020 | 5.050 | 5.050 | 7,502,006 |
| 2023-08-30 | 5.170 | 5.210 | 5.080 | 5.120 | 5.120 | 12,628,600 |
| 2023-08-29 | 5.010 | 5.200 | 5.000 | 5.170 | 5.170 | 15,775,694 |
| 2023-08-28 | 5.180 | 5.230 | 4.990 | 5.020 | 5.020 | 13,249,500 |
| 2023-08-25 | 5.080 | 5.090 | 4.940 | 4.950 | 4.950 | 11,517,300 |
| 2023-08-24 | 5.120 | 5.150 | 5.040 | 5.090 | 5.090 | 6,962,600 |
| 2023-08-23 | 5.170 | 5.180 | 5.090 | 5.090 | 5.090 | 7,024,100 |
| 2023-08-22 | 5.150 | 5.200 | 5.080 | 5.200 | 5.200 | 10,783,793 |
| 2023-08-21 | 5.140 | 5.200 | 5.100 | 5.120 | 5.120 | 9,102,550 |
| 2023-08-18 | 5.260 | 5.300 | 5.150 | 5.150 | 5.150 | 11,371,300 |
| 2023-08-17 | 5.210 | 5.310 | 5.180 | 5.270 | 5.270 | 10,259,000 |
| 2023-08-16 | 5.230 | 5.310 | 5.210 | 5.230 | 5.230 | 10,505,100 |
| 2023-08-15 | 5.420 | 5.450 | 5.250 | 5.330 | 5.330 | 13,686,300 |
| 2023-08-14 | 5.550 | 5.570 | 5.380 | 5.410 | 5.410 | 18,724,893 |
| 2023-08-11 | 5.570 | 5.620 | 5.440 | 5.600 | 5.600 | 21,542,696 |
| 2023-08-10 | 5.610 | 5.640 | 5.540 | 5.570 | 5.570 | 12,824,750 |
| 2023-08-09 | 5.670 | 5.740 | 5.620 | 5.640 | 5.640 | 14,602,200 |
| 2023-08-08 | 5.700 | 5.780 | 5.630 | 5.680 | 5.680 | 16,116,400 |
| 2023-08-07 | 5.740 | 5.900 | 5.710 | 5.760 | 5.760 | 18,846,500 |
| 2023-08-04 | 5.850 | 5.900 | 5.750 | 5.780 | 5.780 | 22,738,013 |
| 2023-08-03 | 5.940 | 5.950 | 5.810 | 5.830 | 5.830 | 23,436,512 |
| 2023-08-02 | 5.860 | 6.090 | 5.860 | 5.940 | 5.940 | 35,744,405 |
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.