Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.750 | 5.790 | 5.480 | 5.680 | 5.680 | 52,356,620 |
| 2022-08-03 | 5.730 | 6.240 | 5.730 | 5.860 | 5.860 | 61,959,807 |
| 2022-08-02 | 6.030 | 6.070 | 5.730 | 5.750 | 5.750 | 59,418,908 |
| 2022-08-01 | 5.970 | 6.280 | 5.820 | 6.220 | 6.220 | 73,459,669 |
| 2022-07-29 | 5.840 | 6.230 | 5.800 | 6.080 | 6.080 | 70,607,507 |
| 2022-07-28 | 5.880 | 5.980 | 5.830 | 5.900 | 5.900 | 37,333,535 |
| 2022-07-27 | 5.940 | 6.000 | 5.830 | 5.850 | 5.850 | 36,998,800 |
| 2022-07-26 | 6.000 | 6.070 | 5.760 | 5.970 | 5.970 | 53,829,467 |
| 2022-07-25 | 6.320 | 6.330 | 5.920 | 6.000 | 6.000 | 68,028,900 |
| 2022-07-22 | 6.280 | 6.600 | 6.250 | 6.420 | 6.420 | 76,010,200 |
| 2022-07-21 | 6.390 | 6.550 | 6.200 | 6.290 | 6.290 | 65,100,552 |
| 2022-07-20 | 6.360 | 6.950 | 6.230 | 6.490 | 6.490 | 86,854,507 |
| 2022-07-19 | 6.420 | 7.000 | 6.190 | 6.580 | 6.580 | 111,502,426 |
| 2022-07-18 | 5.960 | 6.380 | 5.960 | 6.380 | 6.380 | 77,956,802 |
| 2022-07-15 | 6.520 | 6.760 | 6.050 | 6.080 | 6.080 | 91,563,193 |
| 2022-07-14 | 6.600 | 6.770 | 6.400 | 6.530 | 6.530 | 73,334,108 |
| 2022-07-13 | 6.420 | 6.870 | 6.190 | 6.710 | 6.710 | 84,119,055 |
| 2022-07-12 | 6.360 | 6.880 | 6.330 | 6.580 | 6.580 | 74,663,800 |
| 2022-07-11 | 6.500 | 6.690 | 6.350 | 6.480 | 6.480 | 85,738,965 |
| 2022-07-08 | 7.140 | 7.220 | 6.600 | 6.720 | 6.720 | 152,306,621 |
| 2022-07-07 | 6.130 | 6.740 | 6.030 | 6.740 | 6.740 | 92,379,955 |
| 2022-07-06 | 6.120 | 6.340 | 6.010 | 6.130 | 6.130 | 64,807,566 |
| 2022-07-05 | 6.310 | 6.560 | 6.300 | 6.370 | 6.370 | 82,900,301 |
| 2022-07-04 | 6.570 | 6.630 | 6.250 | 6.300 | 6.300 | 103,420,968 |
| 2022-07-01 | 6.290 | 7.150 | 6.060 | 6.810 | 6.810 | 164,779,548 |
| 2022-06-30 | 6.810 | 7.280 | 6.610 | 6.610 | 6.610 | 167,227,688 |
| 2022-06-29 | 8.970 | 8.970 | 7.340 | 7.340 | 7.340 | 220,137,439 |
| 2022-06-28 | 8.150 | 8.150 | 7.710 | 8.150 | 8.150 | 58,973,104 |
| 2022-06-27 | 7.020 | 7.410 | 7.020 | 7.410 | 7.410 | 65,538,370 |
| 2022-06-24 | 6.670 | 6.740 | 6.220 | 6.740 | 6.740 | 194,954,307 |
| 2022-06-23 | 5.840 | 6.130 | 5.720 | 6.130 | 6.130 | 84,373,734 |
| 2022-06-22 | 5.230 | 5.570 | 5.200 | 5.570 | 5.570 | 44,407,565 |
| 2022-06-21 | 5.150 | 5.170 | 5.020 | 5.060 | 5.060 | 35,881,700 |
| 2022-06-20 | 5.220 | 5.340 | 5.130 | 5.250 | 5.250 | 49,654,603 |
| 2022-06-17 | 5.030 | 5.480 | 5.020 | 5.230 | 5.230 | 61,124,854 |
| 2022-06-16 | 5.160 | 5.280 | 5.000 | 5.010 | 5.010 | 55,888,126 |
| 2022-06-15 | 5.270 | 5.660 | 5.230 | 5.260 | 5.260 | 74,462,372 |
| 2022-06-14 | 5.180 | 5.430 | 5.060 | 5.380 | 5.380 | 62,441,102 |
| 2022-06-13 | 5.140 | 5.420 | 5.080 | 5.200 | 5.200 | 50,827,800 |
| 2022-06-10 | 5.070 | 5.510 | 5.040 | 5.190 | 5.190 | 64,851,783 |
| 2022-06-09 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 76,264,601 |
| 2022-06-08 | 5.430 | 6.250 | 5.320 | 6.000 | 6.000 | 135,270,428 |
| 2022-06-07 | 6.200 | 6.250 | 5.720 | 5.720 | 5.720 | 165,236,855 |
| 2022-06-06 | 6.360 | 6.360 | 6.200 | 6.360 | 6.360 | 56,963,630 |
| 2022-06-02 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 14,385,278 |
| 2022-06-01 | 4.820 | 5.250 | 4.680 | 5.250 | 5.250 | 76,738,762 |
| 2022-05-31 | 4.950 | 5.050 | 4.690 | 4.770 | 4.770 | 104,963,479 |
| 2022-05-30 | 5.080 | 5.500 | 4.880 | 5.150 | 5.150 | 151,409,246 |
| 2022-05-27 | 4.570 | 5.060 | 4.500 | 5.060 | 5.060 | 144,579,927 |
| 2022-05-26 | 4.610 | 4.860 | 4.440 | 4.600 | 4.600 | 102,108,919 |
| 2022-05-25 | 4.410 | 5.000 | 4.300 | 4.930 | 4.930 | 132,144,595 |
| 2022-05-24 | 5.510 | 5.510 | 4.670 | 4.710 | 4.710 | 147,145,954 |
| 2022-05-23 | 4.820 | 5.010 | 4.620 | 5.010 | 5.010 | 58,018,804 |
| 2022-05-20 | 4.100 | 4.550 | 4.000 | 4.550 | 4.550 | 54,077,073 |
| 2022-05-19 | 3.810 | 4.260 | 3.810 | 4.140 | 4.140 | 48,061,552 |
| 2022-05-18 | 3.980 | 4.050 | 3.830 | 3.920 | 3.920 | 42,401,209 |
| 2022-05-17 | 3.710 | 3.950 | 3.660 | 3.850 | 3.850 | 40,716,800 |
| 2022-05-16 | 3.780 | 3.800 | 3.680 | 3.690 | 3.690 | 32,477,182 |
| 2022-05-13 | 3.530 | 3.850 | 3.470 | 3.780 | 3.780 | 46,437,117 |
| 2022-05-12 | 3.450 | 3.540 | 3.450 | 3.500 | 3.500 | 9,597,400 |
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.