Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.780 | 5.890 | 5.700 | 5.730 | 5.730 | 28,867,000 |
| 2025-01-21 | 5.800 | 5.870 | 5.690 | 5.800 | 5.800 | 32,595,154 |
| 2025-01-20 | 5.560 | 6.020 | 5.560 | 5.960 | 5.960 | 61,197,683 |
| 2025-01-17 | 5.450 | 5.600 | 5.400 | 5.550 | 5.550 | 31,059,100 |
| 2025-01-16 | 5.410 | 5.600 | 5.390 | 5.520 | 5.520 | 46,218,058 |
| 2025-01-15 | 5.390 | 5.460 | 5.260 | 5.290 | 5.290 | 21,745,486 |
| 2025-01-14 | 5.170 | 5.480 | 5.150 | 5.400 | 5.400 | 33,573,799 |
| 2025-01-13 | 4.960 | 5.470 | 4.960 | 5.150 | 5.150 | 27,690,300 |
| 2025-01-10 | 5.320 | 5.370 | 5.060 | 5.090 | 5.090 | 25,233,400 |
| 2025-01-09 | 5.350 | 5.480 | 5.250 | 5.320 | 5.320 | 29,502,821 |
| 2025-01-08 | 5.250 | 5.500 | 5.230 | 5.400 | 5.400 | 41,421,018 |
| 2025-01-07 | 5.280 | 5.390 | 5.180 | 5.330 | 5.330 | 42,123,180 |
| 2025-01-06 | 4.780 | 5.250 | 4.670 | 5.250 | 5.250 | 46,452,763 |
| 2025-01-03 | 5.030 | 5.070 | 4.750 | 4.770 | 4.770 | 24,589,122 |
| 2025-01-02 | 5.100 | 5.220 | 4.960 | 5.020 | 5.020 | 23,291,483 |
| 2024-12-31 | 5.250 | 5.300 | 5.070 | 5.100 | 5.100 | 22,401,323 |
| 2024-12-30 | 5.350 | 5.470 | 5.200 | 5.270 | 5.270 | 22,678,660 |
| 2024-12-27 | 5.390 | 5.480 | 5.260 | 5.390 | 5.390 | 25,177,638 |
| 2024-12-26 | 5.160 | 5.430 | 5.160 | 5.360 | 5.360 | 30,780,204 |
| 2024-12-25 | 5.480 | 5.500 | 5.170 | 5.190 | 5.190 | 34,883,900 |
| 2024-12-24 | 5.450 | 5.580 | 5.220 | 5.540 | 5.540 | 45,524,556 |
| 2024-12-23 | 5.920 | 5.980 | 5.480 | 5.490 | 5.490 | 62,935,266 |
| 2024-12-20 | 5.950 | 6.250 | 5.900 | 6.090 | 6.090 | 70,805,240 |
| 2024-12-19 | 6.300 | 6.420 | 6.060 | 6.060 | 6.060 | 111,551,844 |
| 2024-12-18 | 6.500 | 6.890 | 6.280 | 6.730 | 6.730 | 166,198,641 |
| 2024-12-17 | 5.890 | 6.470 | 5.890 | 6.470 | 6.470 | 80,463,549 |
| 2024-12-16 | 6.000 | 6.180 | 5.860 | 5.880 | 5.880 | 41,222,400 |
| 2024-12-13 | 5.870 | 6.330 | 5.840 | 5.950 | 5.950 | 56,465,642 |
| 2024-12-12 | 5.930 | 6.000 | 5.770 | 5.930 | 5.930 | 24,079,500 |
| 2024-12-11 | 5.780 | 5.940 | 5.770 | 5.940 | 5.940 | 25,676,185 |
| 2024-12-10 | 6.040 | 6.100 | 5.830 | 5.840 | 5.840 | 43,056,394 |
| 2024-12-09 | 5.820 | 6.170 | 5.810 | 5.970 | 5.970 | 55,320,794 |
| 2024-12-06 | 5.790 | 5.830 | 5.710 | 5.790 | 5.790 | 26,283,585 |
| 2024-12-05 | 5.630 | 5.850 | 5.600 | 5.800 | 5.800 | 33,313,235 |
| 2024-12-04 | 5.720 | 5.860 | 5.570 | 5.650 | 5.650 | 24,393,600 |
| 2024-12-03 | 5.720 | 5.790 | 5.650 | 5.750 | 5.750 | 33,287,000 |
| 2024-12-02 | 5.550 | 5.870 | 5.510 | 5.790 | 5.790 | 56,579,203 |
| 2024-11-29 | 5.450 | 5.600 | 5.420 | 5.500 | 5.500 | 30,566,802 |
| 2024-11-28 | 5.450 | 5.560 | 5.390 | 5.410 | 5.410 | 21,492,000 |
| 2024-11-27 | 5.300 | 5.500 | 5.210 | 5.490 | 5.490 | 27,511,818 |
| 2024-11-26 | 5.460 | 5.750 | 5.380 | 5.400 | 5.400 | 35,808,900 |
| 2024-11-25 | 5.520 | 5.720 | 5.350 | 5.480 | 5.480 | 36,214,400 |
| 2024-11-22 | 5.700 | 5.800 | 5.410 | 5.420 | 5.420 | 45,975,800 |
| 2024-11-21 | 5.540 | 6.080 | 5.490 | 5.850 | 5.850 | 71,882,509 |
| 2024-11-20 | 5.230 | 5.760 | 5.200 | 5.560 | 5.560 | 53,950,477 |
| 2024-11-19 | 5.230 | 5.290 | 5.100 | 5.240 | 5.240 | 21,199,213 |
| 2024-11-18 | 5.280 | 5.380 | 5.060 | 5.160 | 5.160 | 27,522,200 |
| 2024-11-15 | 5.400 | 5.530 | 5.270 | 5.280 | 5.280 | 36,148,400 |
| 2024-11-14 | 5.700 | 5.700 | 5.420 | 5.440 | 5.440 | 34,536,862 |
| 2024-11-13 | 5.850 | 5.880 | 5.590 | 5.720 | 5.720 | 36,771,615 |
| 2024-11-12 | 6.090 | 6.170 | 5.820 | 5.890 | 5.890 | 45,461,219 |
| 2024-11-11 | 5.970 | 6.150 | 5.890 | 6.060 | 6.060 | 54,446,300 |
| 2024-11-08 | 6.030 | 6.250 | 5.910 | 5.950 | 5.950 | 73,431,796 |
| 2024-11-07 | 5.580 | 6.230 | 5.580 | 6.060 | 6.060 | 103,616,779 |
| 2024-11-06 | 5.460 | 6.010 | 5.460 | 5.720 | 5.720 | 115,299,635 |
| 2024-11-05 | 5.360 | 5.530 | 5.300 | 5.460 | 5.460 | 42,477,700 |
| 2024-11-04 | 5.200 | 5.400 | 5.180 | 5.370 | 5.370 | 33,809,490 |
| 2024-11-01 | 5.590 | 5.590 | 5.190 | 5.230 | 5.230 | 54,857,102 |
| 2024-10-31 | 5.320 | 5.730 | 5.320 | 5.620 | 5.620 | 63,934,615 |
| 2024-10-30 | 5.170 | 5.550 | 5.140 | 5.420 | 5.420 | 53,667,050 |
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.