Anhui Ankai Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.330 | 5.350 | 5.200 | 5.210 | 5.210 | 31,220,299 |
| 2024-10-28 | 5.070 | 5.300 | 5.030 | 5.300 | 5.300 | 45,657,091 |
| 2024-10-25 | 5.120 | 5.180 | 5.070 | 5.100 | 5.100 | 39,651,480 |
| 2024-10-24 | 5.250 | 5.260 | 5.120 | 5.200 | 5.200 | 32,888,002 |
| 2024-10-23 | 5.140 | 5.450 | 5.050 | 5.250 | 5.250 | 72,302,930 |
| 2024-10-22 | 4.980 | 5.180 | 4.920 | 5.140 | 5.140 | 51,284,803 |
| 2024-10-21 | 5.030 | 5.060 | 4.900 | 4.990 | 4.990 | 45,309,910 |
| 2024-10-18 | 4.810 | 5.250 | 4.760 | 5.030 | 5.030 | 67,591,758 |
| 2024-10-17 | 4.830 | 4.900 | 4.750 | 4.790 | 4.790 | 20,752,586 |
| 2024-10-16 | 4.710 | 4.860 | 4.710 | 4.800 | 4.800 | 15,941,200 |
| 2024-10-15 | 5.000 | 5.020 | 4.800 | 4.820 | 4.820 | 23,333,700 |
| 2024-10-14 | 4.770 | 4.960 | 4.740 | 4.950 | 4.950 | 25,834,602 |
| 2024-10-11 | 5.000 | 5.020 | 4.690 | 4.750 | 4.750 | 24,964,100 |
| 2024-10-10 | 4.950 | 5.140 | 4.900 | 4.970 | 4.970 | 32,483,457 |
| 2024-10-09 | 5.250 | 5.340 | 4.920 | 4.930 | 4.930 | 47,329,940 |
| 2024-10-08 | 5.750 | 5.750 | 5.050 | 5.450 | 5.450 | 88,414,048 |
| 2024-09-30 | 5.000 | 5.250 | 4.890 | 5.230 | 5.230 | 67,379,369 |
| 2024-09-27 | 4.690 | 4.890 | 4.650 | 4.830 | 4.830 | 45,113,154 |
| 2024-09-26 | 4.460 | 4.630 | 4.440 | 4.620 | 4.620 | 34,665,401 |
| 2024-09-25 | 4.430 | 4.580 | 4.410 | 4.490 | 4.490 | 30,725,334 |
| 2024-09-24 | 4.290 | 4.410 | 4.230 | 4.410 | 4.410 | 24,980,731 |
| 2024-09-23 | 4.320 | 4.340 | 4.260 | 4.290 | 4.290 | 13,909,610 |
| 2024-09-20 | 4.420 | 4.450 | 4.300 | 4.320 | 4.320 | 15,769,397 |
| 2024-09-19 | 4.260 | 4.450 | 4.240 | 4.390 | 4.390 | 19,008,103 |
| 2024-09-18 | 4.400 | 4.430 | 4.210 | 4.240 | 4.240 | 21,090,202 |
| 2024-09-13 | 4.460 | 4.490 | 4.380 | 4.410 | 4.410 | 15,034,501 |
| 2024-09-12 | 4.560 | 4.620 | 4.470 | 4.490 | 4.490 | 18,408,744 |
| 2024-09-11 | 4.570 | 4.670 | 4.540 | 4.560 | 4.560 | 19,050,300 |
| 2024-09-10 | 4.590 | 4.660 | 4.520 | 4.600 | 4.600 | 28,454,804 |
| 2024-09-09 | 4.500 | 4.770 | 4.440 | 4.610 | 4.610 | 52,802,428 |
| 2024-09-06 | 4.450 | 4.790 | 4.440 | 4.580 | 4.580 | 56,687,339 |
| 2024-09-05 | 4.310 | 4.440 | 4.310 | 4.420 | 4.420 | 25,027,800 |
| 2024-09-04 | 4.290 | 4.360 | 4.270 | 4.300 | 4.300 | 11,996,200 |
| 2024-09-03 | 4.310 | 4.370 | 4.290 | 4.340 | 4.340 | 14,546,600 |
| 2024-09-02 | 4.370 | 4.440 | 4.300 | 4.310 | 4.310 | 14,514,400 |
| 2024-08-30 | 4.240 | 4.440 | 4.240 | 4.380 | 4.380 | 24,174,400 |
| 2024-08-29 | 4.210 | 4.310 | 4.190 | 4.270 | 4.270 | 15,671,980 |
| 2024-08-28 | 4.280 | 4.350 | 4.220 | 4.240 | 4.240 | 20,452,178 |
| 2024-08-27 | 4.460 | 4.500 | 4.320 | 4.350 | 4.350 | 29,484,000 |
| 2024-08-26 | 4.410 | 4.720 | 4.340 | 4.600 | 4.600 | 31,682,702 |
| 2024-08-23 | 4.420 | 4.520 | 4.400 | 4.420 | 4.420 | 21,516,200 |
| 2024-08-22 | 4.560 | 4.580 | 4.430 | 4.460 | 4.460 | 22,996,900 |
| 2024-08-21 | 4.550 | 4.640 | 4.480 | 4.610 | 4.610 | 26,226,000 |
| 2024-08-20 | 4.740 | 4.750 | 4.550 | 4.580 | 4.580 | 29,938,000 |
| 2024-08-19 | 4.740 | 4.860 | 4.690 | 4.700 | 4.700 | 31,815,200 |
| 2024-08-16 | 4.970 | 5.010 | 4.800 | 4.800 | 4.800 | 52,908,000 |
| 2024-08-15 | 4.900 | 5.120 | 4.770 | 5.080 | 5.080 | 66,113,751 |
| 2024-08-14 | 4.960 | 5.150 | 4.910 | 4.920 | 4.920 | 59,963,951 |
| 2024-08-13 | 4.760 | 5.130 | 4.740 | 5.060 | 5.060 | 66,408,834 |
| 2024-08-12 | 4.780 | 5.000 | 4.640 | 4.830 | 4.830 | 48,362,428 |
| 2024-08-09 | 4.780 | 4.980 | 4.750 | 4.800 | 4.800 | 41,983,110 |
| 2024-08-08 | 4.960 | 5.020 | 4.740 | 4.760 | 4.760 | 63,103,084 |
| 2024-08-07 | 4.950 | 5.300 | 4.900 | 5.080 | 5.080 | 66,231,950 |
| 2024-08-06 | 5.200 | 5.300 | 4.910 | 5.000 | 5.000 | 66,941,447 |
| 2024-08-05 | 5.420 | 5.540 | 5.080 | 5.230 | 5.230 | 94,347,930 |
| 2024-08-02 | 5.750 | 6.100 | 5.470 | 5.640 | 5.640 | 145,236,105 |
| 2024-08-01 | 5.170 | 5.860 | 5.140 | 5.860 | 5.860 | 109,627,756 |
| 2024-07-31 | 5.380 | 5.750 | 5.170 | 5.330 | 5.330 | 127,019,138 |
| 2024-07-30 | 5.530 | 5.940 | 5.300 | 5.600 | 5.600 | 170,226,579 |
| 2024-07-29 | 4.940 | 5.530 | 4.920 | 5.530 | 5.530 | 100,985,643 |
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.