Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.540 | 3.660 | 3.510 | 3.510 | 3.510 | 18,801,824 |
| 2022-05-10 | 3.440 | 3.540 | 3.440 | 3.540 | 3.540 | 8,735,800 |
| 2022-05-09 | 3.510 | 3.590 | 3.480 | 3.520 | 3.520 | 7,940,655 |
| 2022-05-06 | 3.510 | 3.550 | 3.450 | 3.510 | 3.510 | 10,682,945 |
| 2022-05-05 | 3.610 | 3.630 | 3.540 | 3.570 | 3.570 | 9,461,777 |
| 2022-04-29 | 3.480 | 3.650 | 3.480 | 3.610 | 3.610 | 10,609,810 |
| 2022-04-28 | 3.490 | 3.550 | 3.360 | 3.450 | 3.450 | 9,959,415 |
| 2022-04-27 | 3.460 | 3.540 | 3.250 | 3.530 | 3.530 | 14,952,900 |
| 2022-04-26 | 3.660 | 3.720 | 3.480 | 3.500 | 3.500 | 15,884,501 |
| 2022-04-25 | 3.930 | 3.940 | 3.610 | 3.640 | 3.640 | 16,613,900 |
| 2022-04-22 | 3.990 | 4.050 | 3.930 | 3.970 | 3.970 | 8,895,275 |
| 2022-04-21 | 4.200 | 4.220 | 3.990 | 4.010 | 4.010 | 14,938,375 |
| 2022-04-20 | 4.320 | 4.420 | 4.220 | 4.250 | 4.250 | 11,343,744 |
| 2022-04-19 | 4.320 | 4.500 | 4.320 | 4.380 | 4.380 | 14,244,400 |
| 2022-04-18 | 4.290 | 4.370 | 4.180 | 4.350 | 4.350 | 12,069,017 |
| 2022-04-15 | 4.270 | 4.360 | 4.230 | 4.280 | 4.280 | 15,822,201 |
| 2022-04-14 | 4.480 | 4.610 | 4.350 | 4.350 | 4.350 | 23,209,900 |
| 2022-04-13 | 4.500 | 4.700 | 4.410 | 4.430 | 4.430 | 20,263,700 |
| 2022-04-12 | 4.430 | 4.620 | 4.400 | 4.580 | 4.580 | 15,820,800 |
| 2022-04-11 | 4.690 | 4.700 | 4.380 | 4.470 | 4.470 | 18,964,500 |
| 2022-04-08 | 4.750 | 4.830 | 4.550 | 4.720 | 4.720 | 14,769,000 |
| 2022-04-07 | 4.810 | 4.900 | 4.700 | 4.760 | 4.760 | 15,704,700 |
| 2022-04-06 | 4.680 | 4.950 | 4.650 | 4.840 | 4.840 | 17,239,400 |
| 2022-04-01 | 4.730 | 4.820 | 4.700 | 4.720 | 4.720 | 11,864,600 |
| 2022-03-31 | 4.810 | 4.850 | 4.700 | 4.750 | 4.750 | 17,580,875 |
| 2022-03-30 | 4.850 | 5.050 | 4.750 | 4.860 | 4.860 | 26,153,673 |
| 2022-03-29 | 4.900 | 5.070 | 4.800 | 4.850 | 4.850 | 35,001,080 |
| 2022-03-28 | 5.100 | 5.160 | 4.800 | 4.900 | 4.900 | 54,992,176 |
| 2022-03-25 | 4.770 | 5.270 | 4.550 | 5.150 | 5.150 | 81,396,867 |
| 2022-03-24 | 4.860 | 5.150 | 4.670 | 4.790 | 4.790 | 54,211,888 |
| 2022-03-23 | 5.020 | 5.500 | 4.980 | 4.990 | 4.990 | 64,298,528 |
| 2022-03-22 | 5.140 | 5.140 | 4.940 | 5.010 | 5.010 | 67,817,864 |
| 2022-03-21 | 4.610 | 5.150 | 4.610 | 5.150 | 5.150 | 74,730,825 |
| 2022-03-18 | 4.530 | 4.870 | 4.490 | 4.680 | 4.680 | 51,127,646 |
| 2022-03-17 | 4.410 | 4.870 | 4.360 | 4.610 | 4.610 | 68,776,422 |
| 2022-03-16 | 4.340 | 4.540 | 4.220 | 4.430 | 4.430 | 41,104,400 |
| 2022-03-15 | 4.400 | 4.520 | 4.210 | 4.260 | 4.260 | 67,177,838 |
| 2022-03-14 | 4.120 | 4.520 | 4.050 | 4.520 | 4.520 | 42,193,291 |
| 2022-03-11 | 3.940 | 4.140 | 3.860 | 4.110 | 4.110 | 11,934,300 |
| 2022-03-10 | 4.030 | 4.100 | 3.950 | 3.980 | 3.980 | 7,777,720 |
| 2022-03-09 | 4.090 | 4.110 | 3.730 | 3.960 | 3.960 | 16,998,606 |
| 2022-03-08 | 4.090 | 4.160 | 4.000 | 4.050 | 4.050 | 12,287,300 |
| 2022-03-07 | 4.070 | 4.130 | 4.020 | 4.070 | 4.070 | 9,316,506 |
| 2022-03-04 | 4.080 | 4.150 | 4.030 | 4.050 | 4.050 | 7,567,058 |
| 2022-03-03 | 4.110 | 4.140 | 4.060 | 4.110 | 4.110 | 6,930,950 |
| 2022-03-02 | 4.060 | 4.230 | 4.020 | 4.120 | 4.120 | 11,690,200 |
| 2022-03-01 | 4.060 | 4.090 | 4.020 | 4.060 | 4.060 | 7,489,111 |
| 2022-02-28 | 4.100 | 4.120 | 4.020 | 4.060 | 4.060 | 5,724,267 |
| 2022-02-25 | 4.070 | 4.140 | 4.050 | 4.100 | 4.100 | 7,905,500 |
| 2022-02-24 | 4.170 | 4.220 | 4.010 | 4.050 | 4.050 | 16,857,350 |
| 2022-02-23 | 4.200 | 4.270 | 4.150 | 4.220 | 4.220 | 17,158,493 |
| 2022-02-22 | 4.040 | 4.300 | 4.010 | 4.180 | 4.180 | 35,498,142 |
| 2022-02-21 | 3.900 | 4.060 | 3.880 | 4.020 | 4.020 | 12,454,147 |
| 2022-02-18 | 3.820 | 3.880 | 3.810 | 3.880 | 3.880 | 3,142,200 |
| 2022-02-17 | 3.840 | 3.880 | 3.820 | 3.840 | 3.840 | 3,626,900 |
| 2022-02-16 | 3.850 | 3.890 | 3.840 | 3.850 | 3.850 | 2,615,478 |
| 2022-02-15 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 2,870,420 |
| 2022-02-14 | 3.870 | 3.870 | 3.810 | 3.840 | 3.840 | 3,305,100 |
| 2022-02-11 | 3.880 | 3.900 | 3.840 | 3.870 | 3.870 | 4,386,914 |
| 2022-02-10 | 3.930 | 3.940 | 3.870 | 3.890 | 3.890 | 3,782,500 |
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.