Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.940 | 3.940 | 3.900 | 3.910 | 3.910 | 4,294,739 |
| 2022-02-08 | 3.830 | 3.930 | 3.810 | 3.930 | 3.930 | 8,294,500 |
| 2022-02-07 | 3.800 | 3.900 | 3.760 | 3.830 | 3.830 | 5,719,014 |
| 2022-01-28 | 3.700 | 3.820 | 3.670 | 3.800 | 3.800 | 6,032,199 |
| 2022-01-27 | 3.730 | 3.750 | 3.670 | 3.680 | 3.680 | 4,821,600 |
| 2022-01-26 | 3.650 | 3.730 | 3.650 | 3.720 | 3.720 | 3,715,394 |
| 2022-01-25 | 3.870 | 3.870 | 3.660 | 3.660 | 3.660 | 10,816,000 |
| 2022-01-24 | 3.880 | 3.930 | 3.860 | 3.860 | 3.860 | 4,503,070 |
| 2022-01-21 | 3.900 | 3.950 | 3.880 | 3.890 | 3.890 | 6,405,800 |
| 2022-01-20 | 4.090 | 4.110 | 3.930 | 3.940 | 3.940 | 15,382,304 |
| 2022-01-19 | 4.100 | 4.180 | 4.020 | 4.060 | 4.060 | 25,697,705 |
| 2022-01-18 | 4.000 | 4.020 | 3.930 | 3.950 | 3.950 | 5,727,482 |
| 2022-01-17 | 3.940 | 4.020 | 3.930 | 4.020 | 4.020 | 6,177,280 |
| 2022-01-14 | 4.010 | 4.030 | 3.940 | 3.950 | 3.950 | 7,883,856 |
| 2022-01-13 | 4.080 | 4.080 | 4.010 | 4.030 | 4.030 | 5,723,815 |
| 2022-01-12 | 3.970 | 4.100 | 3.970 | 4.040 | 4.040 | 8,384,600 |
| 2022-01-11 | 4.020 | 4.070 | 3.960 | 3.970 | 3.970 | 9,773,425 |
| 2022-01-10 | 4.000 | 4.060 | 3.990 | 4.030 | 4.030 | 7,334,201 |
| 2022-01-07 | 4.050 | 4.140 | 3.980 | 4.010 | 4.010 | 18,651,384 |
| 2022-01-06 | 4.060 | 4.100 | 4.030 | 4.050 | 4.050 | 10,264,701 |
| 2022-01-05 | 4.110 | 4.150 | 4.010 | 4.100 | 4.100 | 14,961,402 |
| 2022-01-04 | 4.030 | 4.120 | 4.000 | 4.100 | 4.100 | 15,107,307 |
| 2021-12-31 | 4.080 | 4.080 | 4.020 | 4.030 | 4.030 | 7,012,900 |
| 2021-12-30 | 4.010 | 4.080 | 3.980 | 4.030 | 4.030 | 11,830,032 |
| 2021-12-29 | 4.020 | 4.070 | 3.970 | 4.010 | 4.010 | 9,625,228 |
| 2021-12-28 | 3.910 | 4.090 | 3.870 | 4.020 | 4.020 | 13,700,306 |
| 2021-12-27 | 3.930 | 3.940 | 3.850 | 3.900 | 3.900 | 9,134,800 |
| 2021-12-24 | 4.150 | 4.220 | 3.930 | 3.930 | 3.930 | 22,800,000 |
| 2021-12-23 | 4.000 | 4.080 | 4.000 | 4.050 | 4.050 | 16,900,702 |
| 2021-12-22 | 4.000 | 4.030 | 3.960 | 4.000 | 4.000 | 13,371,200 |
| 2021-12-21 | 3.820 | 4.050 | 3.810 | 3.990 | 3.990 | 23,399,836 |
| 2021-12-20 | 3.820 | 3.880 | 3.800 | 3.810 | 3.810 | 7,068,132 |
| 2021-12-17 | 3.900 | 3.900 | 3.830 | 3.840 | 3.840 | 8,164,100 |
| 2021-12-16 | 3.870 | 3.910 | 3.850 | 3.890 | 3.890 | 7,126,401 |
| 2021-12-15 | 3.860 | 3.900 | 3.830 | 3.860 | 3.860 | 6,525,704 |
| 2021-12-14 | 3.900 | 3.900 | 3.830 | 3.860 | 3.860 | 6,992,700 |
| 2021-12-13 | 3.930 | 3.940 | 3.850 | 3.880 | 3.880 | 5,841,600 |
| 2021-12-10 | 3.850 | 3.950 | 3.830 | 3.920 | 3.920 | 10,177,100 |
| 2021-12-09 | 3.860 | 3.910 | 3.830 | 3.860 | 3.860 | 6,828,900 |
| 2021-12-08 | 3.850 | 3.880 | 3.810 | 3.850 | 3.850 | 6,436,486 |
| 2021-12-07 | 3.870 | 3.900 | 3.790 | 3.850 | 3.850 | 7,847,501 |
| 2021-12-06 | 3.950 | 3.960 | 3.850 | 3.870 | 3.870 | 11,154,105 |
| 2021-12-03 | 3.990 | 4.100 | 3.970 | 3.970 | 3.970 | 8,314,300 |
| 2021-12-02 | 4.000 | 4.050 | 3.980 | 3.980 | 3.980 | 7,783,900 |
| 2021-12-01 | 4.020 | 4.020 | 3.960 | 4.010 | 4.010 | 5,818,950 |
| 2021-11-30 | 4.020 | 4.060 | 3.970 | 4.010 | 4.010 | 7,373,701 |
| 2021-11-29 | 3.960 | 4.040 | 3.910 | 4.000 | 4.000 | 6,137,800 |
| 2021-11-26 | 4.050 | 4.050 | 3.990 | 4.000 | 4.000 | 7,145,800 |
| 2021-11-25 | 4.080 | 4.120 | 4.000 | 4.050 | 4.050 | 10,228,670 |
| 2021-11-24 | 4.040 | 4.090 | 4.010 | 4.070 | 4.070 | 7,621,700 |
| 2021-11-23 | 4.040 | 4.070 | 4.010 | 4.040 | 4.040 | 7,396,706 |
| 2021-11-22 | 3.990 | 4.040 | 3.960 | 4.020 | 4.020 | 6,765,027 |
| 2021-11-19 | 3.940 | 4.020 | 3.930 | 3.990 | 3.990 | 6,559,095 |
| 2021-11-18 | 3.980 | 4.100 | 3.950 | 3.960 | 3.960 | 11,295,700 |
| 2021-11-17 | 3.930 | 4.000 | 3.900 | 3.960 | 3.960 | 8,196,600 |
| 2021-11-16 | 3.970 | 4.040 | 3.930 | 3.930 | 3.930 | 9,077,400 |
| 2021-11-15 | 3.900 | 4.030 | 3.860 | 4.000 | 4.000 | 14,458,200 |
| 2021-11-12 | 3.860 | 3.900 | 3.830 | 3.900 | 3.900 | 7,273,207 |
| 2021-11-11 | 3.840 | 3.900 | 3.830 | 3.850 | 3.850 | 5,699,700 |
| 2021-11-10 | 3.810 | 3.860 | 3.780 | 3.850 | 3.850 | 5,818,080 |
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.