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
2023-05-04	23.960	24.320	23.860	24.220	16.581	1,251,983
2023-04-28	23.380	24.110	23.310	23.980	16.417	1,452,518
2023-04-27	23.200	23.530	22.900	23.300	15.952	1,053,638
2023-04-26	22.760	23.280	22.640	23.060	15.787	950,054
2023-04-25	23.530	23.530	22.480	22.810	15.616	1,280,860
2023-04-24	23.280	23.730	23.010	23.450	16.054	970,606
2023-04-21	24.160	24.360	23.180	23.230	15.904	1,955,037
2023-04-20	24.490	24.500	23.880	24.120	16.513	1,854,847
2023-04-19	24.870	25.030	24.500	24.550	16.807	1,615,208
2023-04-18	25.270	25.320	24.830	24.870	17.026	1,650,454
2023-04-17	25.490	25.780	25.140	25.320	17.335	1,668,758
2023-04-14	25.440	25.980	25.220	25.430	17.410	2,962,428
2023-04-13	24.650	25.900	24.600	25.700	17.595	4,517,074
2023-04-12	24.580	24.970	24.500	24.760	16.951	1,331,506
2023-04-11	25.030	25.110	24.500	24.580	16.828	1,652,980
2023-04-10	24.880	25.130	24.850	25.080	17.170	1,364,832
2023-04-07	25.280	25.280	24.840	24.900	17.047	2,258,495
2023-04-06	25.980	25.990	25.120	25.120	17.198	2,913,397
2023-04-04	25.640	26.100	25.380	25.980	17.786	2,748,393
2023-04-03	26.300	26.330	25.550	25.880	17.718	3,104,589
2023-03-31	25.770	25.940	25.290	25.940	17.759	2,008,417
2023-03-30	25.790	26.180	25.440	25.520	17.472	2,348,585
2023-03-29	26.250	26.370	25.730	25.960	17.773	3,347,671
2023-03-28	25.900	26.490	25.580	26.420	18.088	5,094,968
2023-03-27	25.510	26.070	25.360	26.050	17.834	3,974,852
2023-03-24	25.830	25.850	25.330	25.540	17.485	3,223,780
2023-03-23	25.710	25.980	25.360	25.950	17.766	4,267,643
2023-03-22	25.380	26.470	25.340	26.010	17.807	7,689,186
2023-03-21	24.960	25.570	24.870	25.250	17.287	3,132,364
2023-03-20	25.500	26.040	25.090	25.180	17.239	5,105,945
2023-03-17	24.690	25.850	24.630	25.740	17.622	6,141,937
2023-03-16	24.510	25.960	24.420	24.880	17.033	4,778,342
2023-03-15	24.490	25.100	24.400	24.770	16.958	3,513,409
2023-03-14	25.220	25.220	24.020	24.390	16.698	4,365,173
2023-03-13	25.390	26.200	25.080	25.300	17.321	4,330,167
2023-03-10	26.410	26.430	25.600	25.750	17.629	7,774,338
2023-03-09	25.640	27.450	25.230	27.000	18.485	12,789,492
2023-03-08	24.900	25.490	24.570	25.480	17.444	4,365,986
2023-03-07	24.750	25.390	24.750	24.940	17.074	3,608,598
2023-03-06	25.170	25.250	24.770	24.800	16.979	2,507,330
2023-03-03	24.930	25.310	24.810	25.140	17.211	3,150,659
2023-03-02	24.690	25.050	24.600	24.930	17.068	3,321,430
2023-03-01	24.730	24.740	24.440	24.640	16.869	1,405,040
2023-02-28	24.500	24.630	24.290	24.580	16.828	1,247,820
2023-02-27	24.400	24.690	24.210	24.250	16.602	971,607
2023-02-24	24.700	24.750	24.300	24.540	16.801	829,010
2023-02-23	24.660	24.840	24.510	24.600	16.842	1,375,011
2023-02-22	24.490	24.670	24.350	24.650	16.876	1,425,050
2023-02-21	24.400	24.620	24.360	24.580	16.828	1,754,417
2023-02-20	23.900	24.430	23.900	24.350	16.671	1,567,231
2023-02-17	24.020	24.320	23.890	23.910	16.369	1,280,440
2023-02-16	24.790	24.850	23.920	24.060	16.472	2,104,816
2023-02-15	24.700	24.920	24.570	24.830	16.999	1,972,600
2023-02-14	24.600	24.640	24.360	24.620	16.855	1,652,508
2023-02-13	24.230	24.580	24.230	24.560	16.814	2,089,640
2023-02-10	24.190	24.350	24.130	24.260	16.609	1,521,100
2023-02-09	24.010	24.180	23.920	24.180	16.554	1,428,978
2023-02-08	24.120	24.170	24.000	24.020	16.445	913,920
2023-02-07	24.010	24.170	23.980	24.120	16.513	1,330,264
2023-02-06	23.800	24.200	23.790	24.080	16.486	1,543,553

← NewerPage 15 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.