Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.680 | 5.750 | 5.600 | 5.710 | 5.710 | 14,766,000 |
| 2025-04-24 | 5.800 | 5.800 | 5.640 | 5.680 | 5.680 | 17,992,340 |
| 2025-04-23 | 5.770 | 5.840 | 5.720 | 5.820 | 5.820 | 25,095,043 |
| 2025-04-22 | 5.690 | 5.850 | 5.660 | 5.700 | 5.700 | 27,659,250 |
| 2025-04-21 | 5.580 | 5.720 | 5.510 | 5.690 | 5.690 | 14,646,800 |
| 2025-04-18 | 5.500 | 5.590 | 5.470 | 5.560 | 5.560 | 12,735,134 |
| 2025-04-17 | 5.500 | 5.600 | 5.450 | 5.500 | 5.500 | 13,086,104 |
| 2025-04-16 | 5.740 | 5.750 | 5.420 | 5.510 | 5.510 | 22,939,304 |
| 2025-04-15 | 5.770 | 5.800 | 5.650 | 5.700 | 5.700 | 16,447,700 |
| 2025-04-14 | 5.650 | 5.850 | 5.650 | 5.760 | 5.760 | 25,166,002 |
| 2025-04-11 | 5.350 | 5.620 | 5.350 | 5.540 | 5.540 | 21,948,703 |
| 2025-04-10 | 5.400 | 5.580 | 5.400 | 5.470 | 5.470 | 27,664,302 |
| 2025-04-09 | 5.100 | 5.380 | 4.740 | 5.330 | 5.330 | 38,671,620 |
| 2025-04-08 | 5.340 | 5.520 | 5.100 | 5.260 | 5.260 | 45,769,220 |
| 2025-04-07 | 5.850 | 5.850 | 5.620 | 5.620 | 5.620 | 19,891,400 |
| 2025-04-03 | 6.350 | 6.410 | 6.170 | 6.240 | 6.240 | 34,395,240 |
| 2025-04-02 | 6.460 | 6.580 | 6.250 | 6.460 | 6.460 | 49,846,239 |
| 2025-04-01 | 6.610 | 6.730 | 6.410 | 6.480 | 6.480 | 94,938,254 |
| 2025-03-31 | 7.170 | 7.170 | 6.810 | 6.940 | 6.940 | 125,411,186 |
| 2025-03-28 | 6.500 | 6.700 | 6.460 | 6.520 | 6.520 | 27,819,002 |
| 2025-03-27 | 6.620 | 6.680 | 6.480 | 6.500 | 6.500 | 23,890,300 |
| 2025-03-26 | 6.310 | 6.740 | 6.270 | 6.620 | 6.620 | 36,271,743 |
| 2025-03-25 | 6.390 | 6.490 | 6.310 | 6.360 | 6.360 | 22,589,979 |
| 2025-03-24 | 6.440 | 6.500 | 6.180 | 6.360 | 6.360 | 30,372,901 |
| 2025-03-21 | 6.810 | 6.850 | 6.420 | 6.440 | 6.440 | 45,486,900 |
| 2025-03-20 | 7.140 | 7.170 | 6.880 | 6.890 | 6.890 | 35,277,210 |
| 2025-03-19 | 6.900 | 7.200 | 6.840 | 7.070 | 7.070 | 49,204,620 |
| 2025-03-18 | 6.980 | 7.040 | 6.820 | 6.940 | 6.940 | 36,230,610 |
| 2025-03-17 | 6.850 | 6.900 | 6.760 | 6.890 | 6.890 | 31,716,056 |
| 2025-03-14 | 6.760 | 6.880 | 6.700 | 6.800 | 6.800 | 24,469,160 |
| 2025-03-13 | 6.880 | 6.930 | 6.640 | 6.790 | 6.790 | 31,675,400 |
| 2025-03-12 | 7.020 | 7.150 | 6.940 | 6.940 | 6.940 | 31,544,518 |
| 2025-03-11 | 6.910 | 6.980 | 6.790 | 6.940 | 6.940 | 31,567,088 |
| 2025-03-10 | 7.050 | 7.190 | 6.970 | 7.060 | 7.060 | 33,238,200 |
| 2025-03-07 | 7.110 | 7.420 | 6.970 | 7.040 | 7.040 | 48,914,589 |
| 2025-03-06 | 7.190 | 7.350 | 7.110 | 7.160 | 7.160 | 43,604,200 |
| 2025-03-05 | 7.230 | 7.450 | 7.120 | 7.220 | 7.220 | 37,676,442 |
| 2025-03-04 | 7.290 | 7.570 | 7.160 | 7.270 | 7.270 | 64,099,633 |
| 2025-03-03 | 7.200 | 7.600 | 7.080 | 7.440 | 7.440 | 71,395,472 |
| 2025-02-28 | 7.420 | 7.510 | 7.150 | 7.170 | 7.170 | 71,110,118 |
| 2025-02-27 | 7.230 | 7.680 | 7.230 | 7.460 | 7.460 | 98,387,401 |
| 2025-02-26 | 7.200 | 7.360 | 7.030 | 7.260 | 7.260 | 125,116,604 |
| 2025-02-25 | 6.360 | 7.210 | 6.340 | 7.210 | 7.210 | 63,117,291 |
| 2025-02-24 | 6.230 | 6.670 | 6.120 | 6.550 | 6.550 | 86,150,481 |
| 2025-02-21 | 6.310 | 6.320 | 6.130 | 6.190 | 6.190 | 42,393,882 |
| 2025-02-20 | 6.360 | 6.460 | 6.250 | 6.360 | 6.360 | 37,265,251 |
| 2025-02-19 | 6.340 | 6.510 | 6.330 | 6.350 | 6.350 | 35,895,400 |
| 2025-02-18 | 6.620 | 6.650 | 6.290 | 6.310 | 6.310 | 46,431,713 |
| 2025-02-17 | 6.870 | 7.070 | 6.500 | 6.570 | 6.570 | 87,903,303 |
| 2025-02-14 | 6.890 | 7.290 | 6.780 | 7.060 | 7.060 | 104,337,843 |
| 2025-02-13 | 7.340 | 7.340 | 6.810 | 6.830 | 6.830 | 135,824,127 |
| 2025-02-12 | 6.530 | 6.720 | 6.330 | 6.670 | 6.670 | 70,321,273 |
| 2025-02-11 | 6.750 | 7.030 | 6.510 | 6.580 | 6.580 | 99,733,378 |
| 2025-02-10 | 6.300 | 6.870 | 6.280 | 6.740 | 6.740 | 130,451,292 |
| 2025-02-07 | 6.180 | 6.570 | 6.050 | 6.300 | 6.300 | 127,743,917 |
| 2025-02-06 | 5.430 | 6.020 | 5.380 | 6.020 | 6.020 | 47,683,001 |
| 2025-02-05 | 5.440 | 5.550 | 5.400 | 5.470 | 5.470 | 17,461,021 |
| 2025-01-27 | 5.600 | 5.750 | 5.430 | 5.430 | 5.430 | 17,288,107 |
| 2025-01-24 | 5.450 | 5.580 | 5.380 | 5.540 | 5.540 | 21,308,295 |
| 2025-01-23 | 5.800 | 5.840 | 5.480 | 5.490 | 5.490 | 32,041,800 |
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.