See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.56▲ 3.11%
← 301167.SHE stock page

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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2414.20014.66013.87014.58014.1802,151,964
2024-01-2314.50014.50013.75014.18013.7912,393,551
2024-01-2215.51015.51014.10014.39013.9962,795,195
2024-01-1916.01016.08015.44015.45015.0262,279,994
2024-01-1816.40016.53015.60015.94015.5032,364,040
2024-01-1716.99017.02016.40016.40015.9501,386,080
2024-01-1617.00017.22016.65016.83016.3691,380,540
2024-01-1517.18017.18017.18017.18016.7090
2024-01-1217.07017.39017.07017.18016.7091,513,780
2024-01-1117.04017.17016.96017.09016.6211,063,780
2024-01-1017.15017.24016.91017.03016.5631,523,300
2024-01-0917.04017.35017.04017.18016.7091,957,900
2024-01-0817.09017.58017.01017.12016.6512,021,100
2024-01-0517.25017.37017.06017.13016.660965,400
2024-01-0417.23017.34017.11017.25016.777911,090
2024-01-0317.28017.35017.03017.22016.7481,174,220
2024-01-0216.92017.30016.89017.19016.7192,186,560
2023-12-2916.60016.93016.57016.92016.4561,234,890
2023-12-2816.26016.65015.98016.58016.1251,173,393
2023-12-2716.18016.44016.08016.21015.766984,293
2023-12-2616.27016.42016.06016.13015.6881,182,980
2023-12-2516.60016.70016.15016.24015.7951,354,460
2023-12-2216.90017.04016.60016.67016.2131,461,620
2023-12-2116.91017.10016.68016.97016.5052,007,236
2023-12-2016.87017.31016.86017.06016.5921,834,120
2023-12-1917.04017.20016.67016.90016.4371,439,806
2023-12-1817.18017.37017.00017.04016.5732,089,220
2023-12-1517.01017.17016.95017.16016.6901,538,420
2023-12-1416.85017.24016.83017.10016.6311,709,840
2023-12-1316.80016.98016.64016.83016.3691,670,980
2023-12-1216.58016.80016.30016.78016.3201,373,200
2023-12-1116.32016.68016.10016.41015.9601,951,133
2023-12-0816.92017.06016.32016.34015.8922,320,020
2023-12-0717.13017.22016.91017.01016.5441,226,720
2023-12-0617.00017.21016.94017.13016.6601,318,600
2023-12-0517.26017.30017.00017.00016.5341,852,220
2023-12-0417.05017.20017.00017.12016.6511,324,320
2023-12-0116.87017.13016.62017.03016.5631,129,160
2023-11-3017.02017.05016.71016.84016.3781,067,080
2023-11-2917.16017.16016.91016.97016.505949,520
2023-11-2817.11017.18016.84017.15016.6801,119,785
2023-11-2716.99017.17016.86016.94016.4761,077,579
2023-11-2417.24017.29016.90016.98016.5151,371,270
2023-11-2317.21017.28016.98017.24016.7671,203,625
2023-11-2217.19017.45017.11017.13016.6601,836,158
2023-11-2117.21017.35017.14017.18016.7091,234,360
2023-11-2017.22017.35017.04017.21016.7381,310,740
2023-11-1717.00017.18017.00017.09016.621833,000
2023-11-1617.22017.28017.07017.08016.6121,044,960
2023-11-1517.30017.30017.10017.21016.7381,040,680
2023-11-1417.18017.29017.01017.19016.7191,185,452
2023-11-1316.95017.17016.95017.15016.6801,572,280
2023-11-1016.87016.90016.67016.84016.378929,380
2023-11-0916.93017.06016.85016.90016.4371,263,456
2023-11-0816.88017.22016.81016.99016.5241,546,180
2023-11-0716.86016.92016.70016.86016.3981,189,325
2023-11-0616.76016.93016.74016.88016.4171,532,656
2023-11-0317.00017.00016.65016.68016.2231,304,035
2023-11-0216.68016.93016.65016.69016.2321,529,040
2023-11-0116.66016.78016.54016.68016.2231,367,680
← NewerPage 12 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-010.0900 CNY
2025-05-290.0600 CNY
2024-05-310.2160 CNY
2023-05-300.3500 CNY
2022-05-260.2000 CNY

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