Jiangsu Aucksun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.110	19.140	16.880	19.140	12.731	57,073,716
2022-05-09	17.760	17.900	17.280	17.400	11.574	27,177,358
2022-05-06	17.580	18.180	17.390	17.750	11.806	27,060,956
2022-05-05	18.450	18.800	17.920	18.220	12.119	45,663,353
2022-04-29	18.080	18.950	17.770	18.870	12.551	57,005,706
2022-04-28	17.380	18.630	17.200	18.280	12.159	69,397,562
2022-04-27	15.700	17.690	15.490	17.690	11.767	63,115,363
2022-04-26	17.050	17.170	15.920	16.080	10.696	41,130,471
2022-04-25	17.710	17.880	16.710	16.780	11.161	50,189,523
2022-04-22	18.530	18.730	18.160	18.260	12.146	25,238,080
2022-04-21	19.410	19.500	18.400	18.550	12.339	36,952,645
2022-04-20	20.560	20.630	19.000	19.580	12.977	46,730,505
2022-04-19	20.820	21.410	20.350	20.490	13.580	34,229,123
2022-04-18	19.600	21.000	19.290	20.830	13.806	50,826,713
2022-04-15	21.780	21.780	19.880	20.000	13.255	97,097,651
2022-04-14	23.000	23.280	21.800	22.090	14.641	50,790,764
2022-04-13	23.170	23.890	22.720	22.850	15.144	48,275,197
2022-04-12	22.010	23.950	22.010	23.410	15.516	64,743,289
2022-04-11	22.670	22.870	21.510	22.210	14.720	47,341,699
2022-04-08	22.580	24.000	22.390	23.290	15.436	75,132,346
2022-04-07	22.160	23.200	21.880	22.360	14.820	47,148,750
2022-04-06	22.650	22.670	22.050	22.350	14.813	38,381,288
2022-04-01	22.000	23.670	21.970	22.720	15.058	73,818,149
2022-03-31	23.360	23.360	21.600	22.510	14.919	90,185,889
2022-03-30	21.500	23.340	21.360	23.340	15.469	67,986,156
2022-03-29	21.770	21.990	21.120	21.220	14.064	42,523,183
2022-03-28	21.770	22.280	21.210	21.500	14.250	38,149,169
2022-03-25	22.700	23.100	21.870	22.000	14.581	61,820,778
2022-03-24	22.590	22.600	21.450	22.230	14.734	61,830,908
2022-03-23	23.270	23.500	22.300	22.670	15.025	63,740,375
2022-03-22	23.820	24.550	22.980	23.100	15.310	82,560,914
2022-03-21	23.810	25.460	23.810	24.330	16.125	109,042,618
2022-03-18	22.820	24.090	21.690	23.650	15.675	116,925,626
2022-03-17	22.740	23.830	22.700	23.280	15.429	156,161,775
2022-03-16	20.020	21.660	19.740	21.660	14.356	91,474,989
2022-03-15	19.790	20.660	19.210	19.690	13.050	65,200,291
2022-03-14	19.510	21.200	19.400	20.180	13.375	72,737,839
2022-03-11	19.300	19.980	18.810	19.860	13.163	53,180,992
2022-03-10	19.490	20.440	19.350	19.810	13.130	82,445,711
2022-03-09	17.630	18.750	17.530	18.620	12.341	95,394,409
2022-03-08	18.810	19.370	17.400	17.500	11.599	75,755,124
2022-03-07	19.100	19.110	18.140	18.280	12.116	51,044,541
2022-03-04	19.500	20.070	19.100	19.200	12.725	55,246,921
2022-03-03	20.940	20.990	19.900	19.980	13.242	53,670,628
2022-03-02	21.950	21.950	20.530	20.960	13.892	56,052,596
2022-03-01	22.000	22.220	21.000	21.950	14.548	62,341,217
2022-02-28	22.250	22.510	21.400	21.700	14.382	44,052,962
2022-02-25	21.740	22.700	21.730	22.130	14.667	41,372,572
2022-02-24	22.530	22.560	20.940	21.530	14.270	65,081,318
2022-02-23	22.400	22.840	21.920	22.760	15.085	36,225,357
2022-02-22	22.960	23.090	22.310	22.400	14.846	34,522,969
2022-02-21	23.400	23.680	23.000	23.200	15.376	22,765,580
2022-02-18	24.250	24.480	23.250	23.520	15.588	38,338,174
2022-02-17	23.240	24.700	22.970	24.490	16.231	50,573,806
2022-02-16	24.020	24.550	23.250	23.430	15.529	34,611,414
2022-02-15	23.110	24.050	22.650	24.010	15.913	31,653,013
2022-02-14	22.980	23.560	22.650	23.300	15.443	18,326,165
2022-02-11	23.730	24.350	23.200	23.330	15.463	25,056,559
2022-02-10	24.800	24.970	23.610	24.000	15.907	33,127,316
2022-02-09	23.650	25.030	23.300	25.000	16.569	36,519,806

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.1480 CNY
2025-05-20	0.0650 CNY
2024-06-07	0.0150 CNY
2023-07-11	0.0350 CNY
2022-04-21	0.0700 CNY
2021-04-16	0.0300 CNY
2020-05-20	0.0150 CNY
2019-04-19	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.