Anhui Ankai Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.160	7.200	6.970	6.980	6.980	44,042,689
2023-02-03	7.050	7.130	6.920	7.040	7.040	41,338,400
2023-02-02	7.070	7.180	6.970	7.020	7.020	48,785,900
2023-02-01	6.930	7.240	6.920	7.140	7.140	66,526,019
2023-01-31	6.830	7.060	6.800	6.960	6.960	50,292,966
2023-01-30	7.080	7.140	6.920	6.930	6.930	61,884,920
2023-01-20	6.660	6.900	6.660	6.860	6.860	41,842,455
2023-01-19	6.700	6.750	6.620	6.650	6.650	27,704,189
2023-01-18	6.780	6.870	6.730	6.730	6.730	27,114,780
2023-01-17	6.750	6.840	6.600	6.740	6.740	35,220,653
2023-01-16	6.970	6.980	6.730	6.790	6.790	42,711,167
2023-01-13	6.910	7.010	6.850	6.970	6.970	36,977,424
2023-01-12	6.890	7.050	6.850	6.940	6.940	47,188,011
2023-01-11	7.090	7.120	6.910	6.910	6.910	65,536,051
2023-01-10	7.000	7.300	6.850	7.230	7.230	119,718,041
2023-01-09	6.730	7.400	6.720	7.100	7.100	111,097,051
2023-01-06	6.820	7.150	6.760	6.840	6.840	75,815,007
2023-01-05	7.150	7.300	6.860	6.970	6.970	100,084,864
2023-01-04	6.750	7.180	6.750	7.000	7.000	102,321,153
2023-01-03	6.600	6.960	6.600	6.850	6.850	96,220,641
2022-12-30	6.890	7.130	6.750	6.840	6.840	134,422,237
2022-12-29	6.240	6.910	6.180	6.660	6.660	127,609,318
2022-12-28	6.580	6.600	6.270	6.280	6.280	58,866,188
2022-12-27	6.660	6.670	6.390	6.650	6.650	54,309,673
2022-12-26	6.400	6.710	6.340	6.660	6.660	59,250,638
2022-12-23	6.750	6.830	6.360	6.530	6.530	87,829,607
2022-12-22	6.670	7.270	6.510	6.970	6.970	125,241,546
2022-12-21	6.880	7.150	6.710	6.790	6.790	118,869,442
2022-12-20	6.710	7.360	6.660	7.160	7.160	155,670,015
2022-12-19	6.750	6.980	6.600	6.690	6.690	133,661,287
2022-12-16	6.610	6.860	6.460	6.560	6.560	128,183,482
2022-12-15	6.110	6.740	6.080	6.740	6.740	138,759,492
2022-12-14	6.050	6.210	6.040	6.130	6.130	37,163,872
2022-12-13	6.150	6.600	6.150	6.290	6.290	60,000,816
2022-12-12	6.200	6.230	6.080	6.140	6.140	28,090,000
2022-12-09	6.350	6.380	6.180	6.230	6.230	36,670,100
2022-12-08	6.370	6.520	6.320	6.360	6.360	43,109,300
2022-12-07	6.510	6.700	6.420	6.440	6.440	57,620,272
2022-12-06	6.370	6.790	6.330	6.560	6.560	76,404,634
2022-12-05	6.470	6.580	6.350	6.460	6.460	60,828,317
2022-12-02	6.590	6.660	6.370	6.400	6.400	70,695,897
2022-12-01	6.850	7.070	6.510	6.580	6.580	151,811,374
2022-11-30	6.080	6.660	6.040	6.660	6.660	130,882,790
2022-11-29	5.900	6.100	5.900	6.050	6.050	23,537,182
2022-11-28	5.820	5.960	5.780	5.920	5.920	16,548,700
2022-11-25	6.100	6.120	5.900	5.900	5.900	31,042,644
2022-11-24	6.130	6.230	6.090	6.130	6.130	22,083,100
2022-11-23	6.140	6.200	6.050	6.170	6.170	24,555,900
2022-11-22	6.280	6.390	6.120	6.160	6.160	32,025,993
2022-11-21	6.100	6.410	6.000	6.340	6.340	46,284,269
2022-11-18	6.360	6.410	6.210	6.210	6.210	30,404,769
2022-11-17	6.420	6.500	6.270	6.340	6.340	39,461,171
2022-11-16	6.410	6.690	6.290	6.540	6.540	65,948,040
2022-11-15	6.200	6.490	6.160	6.420	6.420	48,490,389
2022-11-14	6.250	6.350	6.200	6.250	6.250	31,972,606
2022-11-11	6.470	6.530	6.200	6.280	6.280	49,226,624
2022-11-10	6.460	6.560	6.350	6.370	6.370	50,793,176
2022-11-09	6.670	6.820	6.520	6.530	6.530	58,191,760
2022-11-08	6.520	6.820	6.400	6.660	6.660	76,786,585
2022-11-07	6.680	6.710	6.510	6.580	6.580	77,760,942

← NewerPage 16 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.