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
2023-10-31	16.550	16.760	16.540	16.630	16.174	1,207,466
2023-10-30	16.520	16.690	16.410	16.590	16.135	1,422,100
2023-10-27	16.330	16.610	16.300	16.570	16.116	1,812,101
2023-10-26	16.750	17.040	16.300	16.430	15.980	2,566,425
2023-10-25	16.500	17.100	16.490	16.980	16.515	4,025,156
2023-10-24	15.450	16.080	15.430	16.060	15.620	2,271,518
2023-10-23	15.850	15.860	15.220	15.360	14.939	1,272,460
2023-10-20	15.950	16.070	15.790	15.860	15.425	867,298
2023-10-19	15.890	16.260	15.790	15.910	15.474	1,199,052
2023-10-18	16.240	16.240	15.900	15.940	15.503	1,128,576
2023-10-17	16.300	16.380	16.090	16.240	15.795	949,440
2023-10-16	16.200	16.430	16.170	16.300	15.853	1,351,760
2023-10-13	16.670	16.670	16.170	16.200	15.756	1,807,160
2023-10-12	16.770	16.850	16.530	16.680	16.223	1,794,440
2023-10-11	16.810	16.910	16.670	16.750	16.291	1,134,293
2023-10-10	16.990	17.140	16.780	16.790	16.330	1,408,045
2023-10-09	17.250	17.250	16.870	16.900	16.437	1,378,780
2023-09-28	17.350	17.350	17.150	17.200	16.728	1,140,980
2023-09-27	16.980	17.290	16.950	17.180	16.709	1,444,560
2023-09-26	17.030	17.200	16.910	16.940	16.476	1,093,060
2023-09-25	17.250	17.410	16.950	17.010	16.544	1,306,680
2023-09-22	16.810	17.280	16.730	17.240	16.767	1,566,975
2023-09-21	17.110	17.230	16.770	16.780	16.320	1,202,520
2023-09-20	17.200	17.450	17.110	17.120	16.651	1,288,306
2023-09-19	17.380	17.530	17.210	17.240	16.767	1,183,020
2023-09-18	17.000	17.490	16.910	17.340	16.865	1,783,765
2023-09-15	17.130	17.280	17.010	17.080	16.612	1,125,338
2023-09-14	17.340	17.340	16.840	17.000	16.534	1,516,220
2023-09-13	17.320	17.680	17.200	17.310	16.835	1,721,213
2023-09-12	17.350	17.480	17.130	17.400	16.923	1,815,647
2023-09-11	17.280	17.350	16.940	17.300	16.826	1,785,008
2023-09-08	17.540	17.700	17.190	17.270	16.797	2,103,420
2023-09-07	18.010	18.110	17.540	17.540	17.059	2,474,535
2023-09-06	18.240	18.240	17.880	18.010	17.516	2,130,380
2023-09-05	18.580	18.590	18.020	18.170	17.672	3,252,671
2023-09-04	18.550	18.900	18.350	18.660	18.148	3,399,854
2023-09-01	18.380	18.670	18.130	18.460	17.954	3,000,065
2023-08-31	18.790	18.810	18.230	18.350	17.847	3,311,165
2023-08-30	19.290	19.290	18.550	18.810	18.294	3,810,600
2023-08-29	18.330	19.290	18.330	19.260	18.732	5,405,940
2023-08-28	18.800	18.980	18.080	18.470	17.964	5,496,189
2023-08-25	18.050	18.320	17.840	17.940	17.448	2,262,720
2023-08-24	18.590	18.620	18.010	18.150	17.652	1,908,940
2023-08-23	18.760	18.790	18.370	18.430	17.925	1,862,440
2023-08-22	18.820	18.820	18.300	18.700	18.187	2,649,462
2023-08-21	18.360	18.890	18.320	18.690	18.178	3,073,304
2023-08-18	18.250	18.790	18.150	18.440	17.934	3,608,200
2023-08-17	18.160	18.290	17.700	18.280	17.779	3,409,680
2023-08-16	17.640	18.420	17.520	18.300	17.798	5,175,040
2023-08-15	18.020	18.110	17.580	17.710	17.224	3,073,620
2023-08-14	17.830	18.280	17.830	18.090	17.594	2,688,520
2023-08-11	18.520	18.680	18.090	18.190	17.691	4,176,780
2023-08-10	18.570	18.660	18.240	18.320	17.818	3,520,829
2023-08-09	18.600	19.190	18.230	18.500	17.993	4,510,520
2023-08-08	18.320	18.890	18.320	18.530	18.022	4,835,746
2023-08-07	19.080	19.120	18.340	18.430	17.925	7,514,497
2023-08-04	19.270	20.060	18.840	19.250	18.722	9,788,947
2023-08-03	19.360	19.800	19.030	19.060	18.537	7,226,558
2023-08-02	19.210	19.850	19.150	19.340	18.810	11,022,434
2023-08-01	20.200	21.490	19.800	19.800	19.257	18,050,388

← NewerPage 13 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.