Anhui Provincial Architectural Design and Research Institute Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.420	10.630	10.420	10.570	10.465	950,660
2024-07-25	10.170	10.520	10.150	10.390	10.287	1,151,900
2024-07-24	10.420	10.540	10.160	10.290	10.188	1,342,800
2024-07-23	10.700	10.890	10.510	10.510	10.405	907,980
2024-07-22	10.690	10.730	10.600	10.680	10.574	651,140
2024-07-19	10.580	10.760	10.480	10.630	10.524	791,060
2024-07-18	10.610	10.880	10.420	10.590	10.485	1,253,719
2024-07-17	10.900	11.000	10.700	10.700	10.593	1,276,440
2024-07-16	10.990	10.990	10.780	10.890	10.782	1,036,040
2024-07-15	11.100	11.190	10.820	11.030	10.920	2,202,358
2024-07-12	11.120	11.540	11.040	11.310	11.197	2,488,609
2024-07-11	11.000	11.150	10.880	11.060	10.950	1,768,088
2024-07-10	10.910	11.080	10.730	10.750	10.643	1,159,400
2024-07-09	10.810	11.060	10.430	10.990	10.881	1,778,888
2024-07-08	11.200	11.360	10.750	10.810	10.702	1,610,480
2024-07-05	11.160	11.450	10.880	11.260	11.148	1,543,740
2024-07-04	11.900	11.930	11.170	11.250	11.138	3,036,026
2024-07-03	11.890	12.290	11.700	12.010	11.890	3,302,606
2024-07-02	11.730	12.120	11.630	11.980	11.861	2,777,580
2024-07-01	11.550	12.180	11.500	11.840	11.722	2,541,845
2024-06-28	11.760	11.970	11.610	11.640	11.524	2,336,260
2024-06-27	11.580	11.990	11.530	11.620	11.504	2,235,280
2024-06-26	11.230	11.730	10.920	11.670	11.554	2,817,445
2024-06-25	11.480	11.950	11.300	11.370	11.257	2,499,009
2024-06-24	11.800	12.180	11.310	11.500	11.386	4,197,245
2024-06-21	11.460	12.340	11.300	12.000	11.881	4,917,818
2024-06-20	11.980	12.030	11.410	11.440	11.326	2,868,280
2024-06-19	11.860	12.280	11.820	12.120	11.999	4,094,620
2024-06-18	11.640	11.830	11.500	11.780	11.663	1,464,380
2024-06-17	11.730	11.880	11.500	11.540	11.425	1,540,180
2024-06-14	11.650	11.780	11.440	11.730	11.613	1,169,780
2024-06-13	11.870	11.940	11.600	11.670	11.554	1,269,200
2024-06-12	11.560	11.890	11.460	11.790	11.673	1,809,662
2024-06-11	11.630	11.670	11.200	11.560	11.445	1,445,660
2024-06-07	11.340	11.700	11.330	11.630	11.514	2,292,260
2024-06-06	11.990	12.290	11.130	11.230	11.118	3,437,700
2024-06-05	12.330	12.390	12.000	12.090	11.970	3,062,280
2024-06-04	12.110	12.980	11.560	12.550	12.425	5,070,562
2024-06-03	12.210	12.870	11.890	11.970	11.851	2,529,480
2024-05-31	12.100	12.280	11.960	12.170	12.049	2,284,982
2024-05-30	12.780	12.800	12.200	12.250	11.914	3,225,400
2024-05-29	12.730	13.050	12.680	12.740	12.391	2,322,060
2024-05-28	13.590	13.590	12.810	12.840	12.488	3,207,202
2024-05-27	13.580	13.580	13.010	13.390	13.023	3,609,486
2024-05-24	13.200	13.670	12.800	13.400	13.033	5,358,500
2024-05-23	13.520	13.730	12.890	13.290	12.926	6,570,280
2024-05-22	13.280	13.920	13.150	13.760	13.383	7,038,537
2024-05-21	13.350	13.670	13.170	13.250	12.887	3,963,240
2024-05-20	13.940	13.970	13.400	13.420	13.052	7,145,760
2024-05-17	13.630	14.200	13.450	14.170	13.782	10,591,342
2024-05-16	13.020	13.800	12.930	13.780	13.402	9,691,092
2024-05-15	13.070	13.400	12.750	13.020	12.663	4,229,754
2024-05-14	13.330	13.490	13.020	13.070	12.712	4,767,220
2024-05-13	13.030	13.520	12.780	13.450	13.081	7,821,862
2024-05-10	12.970	13.680	12.610	13.300	12.935	8,015,389
2024-05-09	12.770	13.200	12.680	13.030	12.673	4,957,137
2024-05-08	13.100	13.100	12.620	12.630	12.284	4,499,660
2024-05-07	12.750	13.420	12.600	13.220	12.858	7,768,875
2024-05-06	12.500	12.800	12.450	12.740	12.391	5,745,829
2024-04-30	12.790	12.860	12.290	12.380	12.041	6,559,498

← NewerPage 10 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0900 CNY
2025-05-29	0.0600 CNY
2024-05-31	0.2160 CNY
2023-05-30	0.3500 CNY
2022-05-26	0.2000 CNY

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