Anhui Ankai Automobile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.220	5.280	5.120	5.130	5.130	10,904,400
2023-05-04	5.110	5.230	5.110	5.180	5.180	10,020,532
2023-04-28	5.090	5.190	5.030	5.150	5.150	12,840,781
2023-04-27	5.010	5.140	5.000	5.030	5.030	11,795,846
2023-04-26	4.900	5.070	4.900	5.030	5.030	13,018,654
2023-04-25	5.100	5.110	4.850	4.930	4.930	15,810,200
2023-04-24	5.070	5.160	4.980	5.100	5.100	12,082,362
2023-04-21	5.200	5.250	5.060	5.070	5.070	11,298,602
2023-04-20	5.230	5.270	5.160	5.200	5.200	11,572,500
2023-04-19	5.340	5.350	5.230	5.280	5.280	11,236,600
2023-04-18	5.410	5.490	5.330	5.340	5.340	13,381,468
2023-04-17	5.380	5.470	5.360	5.410	5.410	9,478,100
2023-04-14	5.330	5.500	5.330	5.400	5.400	16,483,900
2023-04-13	5.400	5.460	5.320	5.330	5.330	11,230,600
2023-04-12	5.440	5.460	5.330	5.390	5.390	9,519,100
2023-04-11	5.390	5.450	5.350	5.440	5.440	9,934,100
2023-04-10	5.570	5.580	5.400	5.410	5.410	11,740,800
2023-04-07	5.490	5.590	5.460	5.540	5.540	8,494,622
2023-04-06	5.580	5.580	5.460	5.490	5.490	14,396,137
2023-04-04	5.710	5.730	5.570	5.590	5.590	15,172,200
2023-04-03	5.700	5.750	5.660	5.730	5.730	14,805,400
2023-03-31	5.750	5.890	5.720	5.770	5.770	12,558,900
2023-03-30	5.750	5.770	5.630	5.760	5.760	13,516,400
2023-03-29	5.900	5.910	5.740	5.750	5.750	18,524,500
2023-03-28	5.830	6.050	5.820	5.950	5.950	23,027,786
2023-03-27	5.900	5.910	5.810	5.820	5.820	8,941,050
2023-03-24	5.930	5.950	5.890	5.900	5.900	7,521,150
2023-03-23	5.880	5.950	5.860	5.930	5.930	8,978,600
2023-03-22	5.950	6.010	5.870	5.910	5.910	14,793,600
2023-03-21	5.770	5.940	5.710	5.930	5.930	17,082,896
2023-03-20	5.790	5.790	5.690	5.750	5.750	10,396,995
2023-03-17	5.840	5.840	5.760	5.770	5.770	10,747,807
2023-03-16	5.860	5.950	5.770	5.770	5.770	11,612,400
2023-03-15	5.870	5.960	5.870	5.910	5.910	11,508,300
2023-03-14	5.990	5.990	5.700	5.860	5.860	21,312,907
2023-03-13	6.040	6.080	5.900	5.950	5.950	22,495,944
2023-03-10	6.240	6.240	6.060	6.090	6.090	18,708,365
2023-03-09	6.340	6.340	6.240	6.240	6.240	9,521,900
2023-03-08	6.340	6.340	6.220	6.300	6.300	16,281,820
2023-03-07	6.410	6.550	6.350	6.370	6.370	17,330,455
2023-03-06	6.480	6.520	6.380	6.430	6.430	13,395,965
2023-03-03	6.470	6.510	6.410	6.480	6.480	12,430,800
2023-03-02	6.550	6.550	6.450	6.460	6.460	13,628,900
2023-03-01	6.510	6.560	6.420	6.560	6.560	16,256,671
2023-02-28	6.450	6.510	6.420	6.510	6.510	12,145,271
2023-02-27	6.460	6.500	6.360	6.420	6.420	11,734,034
2023-02-24	6.580	6.620	6.400	6.460	6.460	21,824,320
2023-02-23	6.620	6.680	6.580	6.600	6.600	18,165,794
2023-02-22	6.650	6.700	6.580	6.620	6.620	19,742,993
2023-02-21	6.650	6.830	6.610	6.720	6.720	29,222,644
2023-02-20	6.510	6.640	6.510	6.630	6.630	20,303,042
2023-02-17	6.750	6.770	6.520	6.580	6.580	34,627,188
2023-02-16	6.820	7.000	6.670	6.780	6.780	46,126,453
2023-02-15	6.850	7.050	6.820	6.920	6.920	50,288,178
2023-02-14	6.900	6.900	6.760	6.800	6.800	24,373,218
2023-02-13	6.750	6.930	6.740	6.910	6.910	29,543,817
2023-02-10	6.860	6.890	6.720	6.770	6.770	30,273,264
2023-02-09	6.830	6.950	6.800	6.890	6.890	24,293,507
2023-02-08	6.880	6.980	6.780	6.880	6.880	29,683,501
2023-02-07	6.940	7.020	6.880	6.930	6.930	32,500,856

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.