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
2024-04-29	12.660	13.130	12.380	12.960	12.605	8,980,258
2024-04-26	13.300	13.590	12.640	12.910	12.556	14,276,603
2024-04-25	13.300	15.250	13.200	14.100	13.713	15,498,371
2024-04-24	13.860	14.640	13.360	13.630	13.256	20,123,129
2024-04-23	11.200	13.560	11.200	13.560	13.188	11,245,516
2024-04-22	11.680	11.990	11.180	11.300	10.990	4,134,037
2024-04-19	11.360	12.290	11.120	11.880	11.554	5,326,060
2024-04-18	11.550	11.990	11.170	11.530	11.214	3,880,160
2024-04-17	10.630	11.550	10.530	11.540	11.224	4,646,163
2024-04-16	11.030	11.110	10.180	10.240	9.959	4,192,259
2024-04-15	12.190	12.320	10.980	11.200	10.893	4,208,120
2024-04-12	12.330	12.600	12.160	12.270	11.934	1,417,720
2024-04-11	12.250	12.640	12.020	12.420	12.080	1,861,520
2024-04-10	12.680	12.770	12.000	12.300	11.963	2,207,360
2024-04-09	12.530	12.760	12.470	12.720	12.371	1,802,820
2024-04-08	13.280	13.350	12.510	12.510	12.167	3,086,784
2024-04-03	13.410	13.420	13.090	13.330	12.965	1,975,160
2024-04-02	13.340	13.580	13.210	13.460	13.091	2,965,259
2024-04-01	13.160	13.370	13.020	13.350	12.984	3,433,093
2024-03-29	12.760	13.490	12.650	13.110	12.751	2,190,620
2024-03-28	12.280	12.940	12.250	12.750	12.400	2,564,893
2024-03-27	12.580	12.720	12.330	12.350	12.011	2,031,760
2024-03-26	12.590	12.790	12.360	12.600	12.255	2,120,552
2024-03-25	12.950	13.020	12.550	12.590	12.245	2,253,100
2024-03-22	13.340	13.360	12.850	12.960	12.605	2,192,364
2024-03-21	13.270	13.430	13.080	13.350	12.984	2,111,228
2024-03-20	13.100	13.330	13.050	13.270	12.906	2,333,384
2024-03-19	13.080	13.200	12.980	13.040	12.683	2,579,717
2024-03-18	12.800	13.130	12.670	13.080	12.721	3,528,080
2024-03-15	12.360	12.630	12.270	12.590	12.245	2,263,060
2024-03-14	12.430	12.520	12.100	12.400	12.060	2,148,984
2024-03-13	12.530	12.600	12.280	12.430	12.089	2,332,300
2024-03-12	12.230	12.550	12.090	12.520	12.177	2,516,820
2024-03-11	12.120	12.230	11.950	12.230	11.895	2,023,035
2024-03-08	11.950	12.190	11.830	12.000	11.671	2,181,220
2024-03-07	12.030	12.490	11.950	11.990	11.661	3,344,272
2024-03-06	11.850	12.290	11.750	12.000	11.671	2,330,122
2024-03-05	12.290	12.290	11.820	11.860	11.535	3,791,875
2024-03-04	11.910	12.980	11.390	12.410	12.070	5,123,840
2024-03-01	11.890	12.190	11.610	11.910	11.584	3,023,700
2024-02-29	11.190	11.960	11.100	11.850	11.525	4,760,079
2024-02-28	12.850	13.490	11.310	11.390	11.078	6,560,260
2024-02-27	12.410	12.870	12.310	12.840	12.488	2,983,080
2024-02-26	12.350	12.900	12.100	12.450	12.109	4,252,720
2024-02-23	11.870	12.350	11.810	12.340	12.002	3,412,222
2024-02-22	11.480	11.900	11.480	11.880	11.554	3,641,125
2024-02-21	10.820	12.210	10.660	11.480	11.165	5,973,175
2024-02-20	10.690	11.220	10.350	10.820	10.523	4,344,556
2024-02-19	10.220	11.070	10.220	10.690	10.397	5,876,880
2024-02-08	8.750	10.090	8.510	10.080	9.804	6,425,892
2024-02-07	9.640	9.730	8.570	8.660	8.423	6,257,623
2024-02-06	9.620	10.240	8.570	9.650	9.385	6,333,076
2024-02-05	11.850	12.030	9.700	9.970	9.697	5,987,319
2024-02-02	12.930	13.350	11.690	12.100	11.768	2,901,528
2024-02-01	13.660	13.700	12.630	12.950	12.595	2,548,440
2024-01-31	14.550	14.590	13.450	13.520	13.149	2,182,951
2024-01-30	15.170	15.190	14.480	14.520	14.122	1,494,780
2024-01-29	15.760	15.880	15.130	15.230	14.812	1,799,600
2024-01-26	15.610	16.170	15.600	15.790	15.357	2,316,290
2024-01-25	14.690	15.620	14.600	15.610	15.182	2,581,577

← NewerPage 11 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.