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
2023-07-31	19.660	20.200	19.530	19.730	19.189	10,929,280
2023-07-28	19.410	19.970	19.100	19.510	18.975	10,760,999
2023-07-27	19.830	20.490	19.190	19.650	19.111	15,490,157
2023-07-26	19.770	21.690	19.490	20.740	20.171	21,958,169
2023-07-25	18.500	19.800	18.480	19.770	19.228	14,366,839
2023-07-24	18.780	18.980	18.300	18.660	18.148	8,992,521
2023-07-21	17.980	18.650	17.980	18.500	17.993	5,649,656
2023-07-20	18.390	18.390	18.000	18.020	17.526	1,518,426
2023-07-19	18.100	18.400	18.100	18.300	17.798	2,444,880
2023-07-18	18.160	18.280	17.800	18.100	17.604	1,793,680
2023-07-17	17.820	18.110	17.530	18.060	17.565	2,254,540
2023-07-14	17.890	17.910	17.640	17.830	17.341	1,241,600
2023-07-13	17.780	18.000	17.680	17.840	17.351	1,062,260
2023-07-12	17.970	18.050	17.600	17.690	17.205	1,396,240
2023-07-11	18.140	18.280	17.890	17.970	17.477	1,396,954
2023-07-10	17.840	18.120	17.750	18.070	17.575	1,887,880
2023-07-07	17.710	17.910	17.570	17.800	17.312	1,523,920
2023-07-06	17.670	17.830	17.550	17.730	17.244	1,039,333
2023-07-05	17.710	18.010	17.640	17.700	17.215	928,260
2023-07-04	17.810	17.960	17.710	17.810	17.322	1,153,060
2023-07-03	17.690	18.170	17.690	17.800	17.312	1,481,084
2023-06-30	17.580	18.060	17.580	17.700	17.215	2,792,215
2023-06-29	17.040	17.880	17.040	17.670	17.186	2,654,560
2023-06-28	17.250	17.330	16.830	17.210	16.738	1,222,140
2023-06-27	16.620	17.320	16.520	17.220	16.748	2,116,151
2023-06-26	16.750	16.850	16.490	16.520	16.067	1,333,534
2023-06-21	17.450	17.450	16.800	16.870	16.408	2,489,336
2023-06-20	17.710	17.930	17.300	17.330	16.855	2,612,080
2023-06-19	18.000	18.100	17.660	17.720	17.234	3,631,755
2023-06-16	17.540	18.450	17.460	18.000	17.507	6,666,619
2023-06-15	17.360	17.550	17.160	17.500	17.020	2,525,820
2023-06-14	17.830	17.840	17.350	17.420	16.942	3,096,356
2023-06-13	17.740	17.850	17.600	17.830	17.341	3,284,255
2023-06-12	17.880	17.880	17.340	17.750	17.263	3,779,717
2023-06-09	18.200	18.490	17.680	17.890	17.400	7,394,755
2023-06-08	17.120	19.250	17.120	18.520	18.012	12,110,709
2023-06-07	17.010	17.800	17.010	17.250	16.777	2,113,080
2023-06-06	17.180	17.600	16.930	17.140	16.670	2,782,366
2023-06-05	17.160	17.240	17.010	17.180	16.709	770,600
2023-06-02	17.010	17.190	16.950	17.160	16.690	1,080,680
2023-06-01	16.820	17.220	16.600	17.030	16.563	1,680,500
2023-05-31	16.930	17.280	16.830	16.880	16.417	1,412,100
2023-05-30	17.130	17.190	16.690	16.930	16.466	1,651,000
2023-05-29	24.670	25.080	24.110	24.110	16.506	3,933,580
2023-05-26	26.210	26.650	24.870	25.200	17.252	6,284,202
2023-05-25	24.500	25.550	24.500	25.550	17.492	3,953,426
2023-05-24	24.230	24.720	24.230	24.600	16.842	895,826
2023-05-23	24.650	24.900	24.360	24.520	16.787	1,310,129
2023-05-22	24.500	24.590	24.330	24.530	16.794	793,520
2023-05-19	24.880	24.880	24.230	24.440	16.732	1,168,309
2023-05-18	25.190	25.190	24.630	24.810	16.985	1,123,780
2023-05-17	24.700	25.190	24.550	25.100	17.184	1,366,897
2023-05-16	24.960	24.960	24.500	24.780	16.965	993,580
2023-05-15	25.220	25.290	24.500	24.970	17.095	1,435,420
2023-05-12	25.470	25.520	25.020	25.040	17.143	1,379,560
2023-05-11	25.630	25.820	25.280	25.470	17.437	1,755,516
2023-05-10	25.620	25.930	25.220	25.630	17.547	1,969,660
2023-05-09	25.550	26.140	25.430	25.740	17.622	4,081,672
2023-05-08	24.980	26.300	24.980	26.050	17.834	7,670,283
2023-05-05	24.300	25.550	24.300	25.220	17.266	4,930,240

← NewerPage 14 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.