Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.460 | 6.980 | 6.400 | 6.750 | 6.750 | 120,477,193 |
| 2022-11-03 | 6.340 | 7.120 | 6.290 | 6.460 | 6.460 | 141,304,809 |
| 2022-11-02 | 5.990 | 6.670 | 5.960 | 6.590 | 6.590 | 137,715,878 |
| 2022-11-01 | 5.800 | 6.180 | 5.780 | 6.070 | 6.070 | 75,588,570 |
| 2022-10-31 | 5.800 | 5.940 | 5.740 | 5.790 | 5.790 | 43,066,318 |
| 2022-10-28 | 6.100 | 6.120 | 5.750 | 5.750 | 5.750 | 58,699,549 |
| 2022-10-27 | 6.080 | 6.360 | 6.070 | 6.100 | 6.100 | 81,329,386 |
| 2022-10-26 | 6.290 | 6.550 | 6.140 | 6.160 | 6.160 | 127,035,952 |
| 2022-10-25 | 5.550 | 6.130 | 5.430 | 6.130 | 6.130 | 55,365,924 |
| 2022-10-24 | 5.680 | 5.780 | 5.550 | 5.570 | 5.570 | 34,957,300 |
| 2022-10-21 | 5.870 | 5.900 | 5.650 | 5.660 | 5.660 | 45,622,005 |
| 2022-10-20 | 5.930 | 6.020 | 5.750 | 5.850 | 5.850 | 61,047,200 |
| 2022-10-19 | 5.990 | 6.340 | 5.920 | 6.040 | 6.040 | 82,120,524 |
| 2022-10-18 | 6.200 | 6.460 | 6.140 | 6.150 | 6.150 | 104,613,376 |
| 2022-10-17 | 6.040 | 6.150 | 5.850 | 6.090 | 6.090 | 62,050,000 |
| 2022-10-14 | 6.240 | 6.310 | 6.040 | 6.110 | 6.110 | 62,684,402 |
| 2022-10-13 | 6.080 | 6.270 | 6.030 | 6.040 | 6.040 | 55,619,502 |
| 2022-10-12 | 5.860 | 6.300 | 5.750 | 6.190 | 6.190 | 70,425,802 |
| 2022-10-11 | 5.730 | 5.980 | 5.640 | 5.880 | 5.880 | 53,835,602 |
| 2022-10-10 | 5.970 | 6.010 | 5.680 | 5.710 | 5.710 | 46,838,674 |
| 2022-09-30 | 6.390 | 6.490 | 5.950 | 6.020 | 6.020 | 76,038,100 |
| 2022-09-29 | 6.850 | 6.940 | 6.300 | 6.410 | 6.410 | 87,757,753 |
| 2022-09-28 | 7.600 | 7.600 | 6.960 | 6.960 | 6.960 | 74,900,222 |
| 2022-09-27 | 7.750 | 7.770 | 7.430 | 7.730 | 7.730 | 72,178,742 |
| 2022-09-26 | 7.410 | 7.820 | 7.280 | 7.640 | 7.640 | 77,001,122 |
| 2022-09-23 | 7.880 | 7.880 | 7.260 | 7.460 | 7.460 | 91,613,401 |
| 2022-09-22 | 8.000 | 8.100 | 7.410 | 7.890 | 7.890 | 112,640,836 |
| 2022-09-21 | 7.600 | 8.160 | 7.590 | 7.950 | 7.950 | 142,069,463 |
| 2022-09-20 | 8.590 | 9.200 | 7.660 | 7.660 | 7.660 | 173,678,880 |
| 2022-09-19 | 8.240 | 8.780 | 8.200 | 8.500 | 8.500 | 110,348,377 |
| 2022-09-16 | 8.660 | 8.770 | 8.080 | 8.140 | 8.140 | 102,418,991 |
| 2022-09-15 | 8.900 | 9.180 | 8.380 | 8.960 | 8.960 | 143,681,082 |
| 2022-09-14 | 8.080 | 9.190 | 7.920 | 9.000 | 9.000 | 182,750,032 |
| 2022-09-13 | 7.570 | 8.460 | 7.230 | 8.460 | 8.460 | 168,335,599 |
| 2022-09-09 | 8.770 | 8.950 | 7.640 | 7.690 | 7.690 | 176,494,522 |
| 2022-09-08 | 7.700 | 8.490 | 7.510 | 8.490 | 8.490 | 84,074,147 |
| 2022-09-07 | 7.510 | 7.720 | 6.910 | 7.720 | 7.720 | 122,554,594 |
| 2022-09-06 | 6.690 | 7.250 | 6.510 | 7.020 | 7.020 | 104,301,014 |
| 2022-09-05 | 6.220 | 6.780 | 6.090 | 6.640 | 6.640 | 99,030,135 |
| 2022-09-02 | 5.740 | 6.330 | 5.700 | 6.210 | 6.210 | 46,866,197 |
| 2022-09-01 | 5.820 | 5.890 | 5.700 | 5.750 | 5.750 | 21,877,046 |
| 2022-08-31 | 6.020 | 6.030 | 5.770 | 5.810 | 5.810 | 33,032,327 |
| 2022-08-30 | 6.170 | 6.230 | 5.930 | 6.020 | 6.020 | 40,007,301 |
| 2022-08-29 | 5.720 | 6.250 | 5.640 | 6.130 | 6.130 | 55,462,512 |
| 2022-08-26 | 5.780 | 5.950 | 5.720 | 5.810 | 5.810 | 29,365,258 |
| 2022-08-25 | 5.730 | 5.860 | 5.600 | 5.770 | 5.770 | 30,923,684 |
| 2022-08-24 | 6.000 | 6.060 | 5.680 | 5.710 | 5.710 | 49,599,972 |
| 2022-08-23 | 6.100 | 6.170 | 5.960 | 6.060 | 6.060 | 45,437,423 |
| 2022-08-22 | 5.930 | 6.500 | 5.900 | 6.250 | 6.250 | 68,525,474 |
| 2022-08-19 | 6.180 | 6.210 | 5.920 | 5.930 | 5.930 | 43,424,600 |
| 2022-08-18 | 6.360 | 6.420 | 6.140 | 6.160 | 6.160 | 59,206,306 |
| 2022-08-17 | 6.080 | 6.650 | 6.000 | 6.320 | 6.320 | 119,926,232 |
| 2022-08-16 | 5.910 | 6.270 | 5.910 | 6.270 | 6.270 | 73,039,131 |
| 2022-08-15 | 5.660 | 5.900 | 5.600 | 5.700 | 5.700 | 31,464,674 |
| 2022-08-12 | 5.680 | 5.720 | 5.630 | 5.630 | 5.630 | 21,349,300 |
| 2022-08-11 | 5.610 | 5.750 | 5.540 | 5.700 | 5.700 | 38,900,994 |
| 2022-08-10 | 5.440 | 5.900 | 5.440 | 5.710 | 5.710 | 58,175,199 |
| 2022-08-09 | 5.550 | 5.700 | 5.480 | 5.490 | 5.490 | 27,256,973 |
| 2022-08-08 | 5.500 | 5.600 | 5.360 | 5.540 | 5.540 | 23,609,374 |
| 2022-08-05 | 5.600 | 5.690 | 5.400 | 5.520 | 5.520 | 34,996,117 |
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.