Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.900 | 6.090 | 5.850 | 5.920 | 5.920 | 44,588,100 |
| 2023-07-31 | 5.750 | 6.050 | 5.740 | 5.990 | 5.990 | 58,403,532 |
| 2023-07-28 | 5.550 | 5.820 | 5.470 | 5.770 | 5.770 | 39,461,702 |
| 2023-07-27 | 5.710 | 5.820 | 5.570 | 5.590 | 5.590 | 25,798,900 |
| 2023-07-26 | 5.820 | 5.830 | 5.560 | 5.570 | 5.570 | 31,226,521 |
| 2023-07-25 | 5.430 | 5.830 | 5.430 | 5.790 | 5.790 | 55,175,566 |
| 2023-07-24 | 5.430 | 5.450 | 5.360 | 5.370 | 5.370 | 13,382,800 |
| 2023-07-21 | 5.570 | 5.620 | 5.430 | 5.430 | 5.430 | 20,881,136 |
| 2023-07-20 | 5.760 | 5.960 | 5.550 | 5.560 | 5.560 | 35,436,200 |
| 2023-07-19 | 5.600 | 5.880 | 5.590 | 5.710 | 5.710 | 35,473,601 |
| 2023-07-18 | 5.510 | 5.840 | 5.400 | 5.740 | 5.740 | 48,547,698 |
| 2023-07-17 | 5.500 | 5.500 | 5.350 | 5.460 | 5.460 | 20,697,505 |
| 2023-07-14 | 5.620 | 5.630 | 5.470 | 5.520 | 5.520 | 17,460,532 |
| 2023-07-13 | 5.690 | 5.780 | 5.580 | 5.620 | 5.620 | 30,355,537 |
| 2023-07-12 | 5.880 | 5.960 | 5.780 | 5.780 | 5.780 | 43,902,986 |
| 2023-07-11 | 5.660 | 5.950 | 5.630 | 5.860 | 5.860 | 48,808,681 |
| 2023-07-10 | 5.680 | 5.810 | 5.590 | 5.630 | 5.630 | 20,102,266 |
| 2023-07-07 | 5.740 | 5.810 | 5.680 | 5.680 | 5.680 | 21,633,625 |
| 2023-07-06 | 5.820 | 5.880 | 5.710 | 5.780 | 5.780 | 30,237,298 |
| 2023-07-05 | 5.920 | 6.060 | 5.810 | 5.830 | 5.830 | 49,324,771 |
| 2023-07-04 | 5.810 | 6.170 | 5.710 | 5.860 | 5.860 | 67,187,338 |
| 2023-07-03 | 5.570 | 5.830 | 5.570 | 5.830 | 5.830 | 53,535,853 |
| 2023-06-30 | 5.510 | 5.600 | 5.470 | 5.560 | 5.560 | 14,300,007 |
| 2023-06-29 | 5.490 | 5.580 | 5.490 | 5.530 | 5.530 | 14,685,180 |
| 2023-06-28 | 5.510 | 5.620 | 5.420 | 5.530 | 5.530 | 17,566,587 |
| 2023-06-27 | 5.400 | 5.580 | 5.350 | 5.530 | 5.530 | 22,534,856 |
| 2023-06-26 | 5.400 | 5.700 | 5.360 | 5.440 | 5.440 | 31,199,048 |
| 2023-06-21 | 5.600 | 5.660 | 5.480 | 5.500 | 5.500 | 31,578,089 |
| 2023-06-20 | 5.580 | 5.650 | 5.490 | 5.500 | 5.500 | 23,001,830 |
| 2023-06-19 | 5.460 | 5.630 | 5.420 | 5.570 | 5.570 | 26,182,299 |
| 2023-06-16 | 5.480 | 5.550 | 5.470 | 5.470 | 5.470 | 18,286,100 |
| 2023-06-15 | 5.420 | 5.610 | 5.390 | 5.490 | 5.490 | 30,084,202 |
| 2023-06-14 | 5.440 | 5.640 | 5.410 | 5.470 | 5.470 | 36,626,200 |
| 2023-06-13 | 5.450 | 5.550 | 5.400 | 5.420 | 5.420 | 28,010,400 |
| 2023-06-12 | 5.320 | 5.500 | 5.260 | 5.440 | 5.440 | 40,493,150 |
| 2023-06-09 | 5.170 | 5.530 | 5.170 | 5.380 | 5.380 | 48,843,852 |
| 2023-06-08 | 5.070 | 5.140 | 5.010 | 5.070 | 5.070 | 10,618,900 |
| 2023-06-07 | 5.190 | 5.220 | 5.070 | 5.090 | 5.090 | 12,231,700 |
| 2023-06-06 | 5.290 | 5.320 | 5.150 | 5.170 | 5.170 | 12,641,300 |
| 2023-06-05 | 5.420 | 5.440 | 5.310 | 5.310 | 5.310 | 14,897,600 |
| 2023-06-02 | 5.320 | 5.500 | 5.270 | 5.380 | 5.380 | 22,189,001 |
| 2023-06-01 | 5.160 | 5.550 | 5.120 | 5.360 | 5.360 | 31,040,139 |
| 2023-05-31 | 5.160 | 5.210 | 5.100 | 5.150 | 5.150 | 9,557,570 |
| 2023-05-30 | 5.140 | 5.240 | 5.120 | 5.180 | 5.180 | 10,092,102 |
| 2023-05-29 | 5.310 | 5.350 | 5.140 | 5.140 | 5.140 | 16,683,900 |
| 2023-05-26 | 5.300 | 5.380 | 5.120 | 5.350 | 5.350 | 18,761,902 |
| 2023-05-25 | 5.350 | 5.360 | 5.190 | 5.260 | 5.260 | 19,170,352 |
| 2023-05-24 | 5.360 | 5.520 | 5.310 | 5.380 | 5.380 | 16,618,701 |
| 2023-05-23 | 5.380 | 5.450 | 5.330 | 5.390 | 5.390 | 11,608,301 |
| 2023-05-22 | 5.480 | 5.540 | 5.330 | 5.380 | 5.380 | 13,991,464 |
| 2023-05-19 | 5.380 | 5.450 | 5.320 | 5.430 | 5.430 | 12,227,741 |
| 2023-05-18 | 5.550 | 5.550 | 5.380 | 5.420 | 5.420 | 14,380,888 |
| 2023-05-17 | 5.410 | 5.530 | 5.400 | 5.510 | 5.510 | 18,423,926 |
| 2023-05-16 | 5.550 | 5.550 | 5.370 | 5.450 | 5.450 | 20,472,847 |
| 2023-05-15 | 5.540 | 5.580 | 5.460 | 5.560 | 5.560 | 28,716,523 |
| 2023-05-12 | 5.580 | 5.680 | 5.500 | 5.540 | 5.540 | 42,561,433 |
| 2023-05-11 | 5.690 | 5.950 | 5.510 | 5.790 | 5.790 | 75,957,231 |
| 2023-05-10 | 5.150 | 5.680 | 5.130 | 5.680 | 5.680 | 72,075,356 |
| 2023-05-09 | 5.190 | 5.270 | 5.140 | 5.160 | 5.160 | 15,293,190 |
| 2023-05-08 | 5.120 | 5.270 | 5.110 | 5.190 | 5.190 | 11,251,090 |
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.