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
2023-02-03	24.100	24.150	23.790	23.990	16.424	1,292,060
2023-02-02	24.250	24.350	24.030	24.110	16.506	1,184,033
2023-02-01	23.860	24.180	23.860	24.160	16.540	1,551,887
2023-01-31	23.810	23.870	23.720	23.860	16.335	818,552
2023-01-30	23.920	24.080	23.780	23.800	16.294	1,841,739
2023-01-20	23.530	23.690	23.450	23.680	16.212	837,340
2023-01-19	23.200	23.750	23.200	23.520	16.102	1,155,883
2023-01-18	23.190	23.320	23.050	23.320	15.965	971,740
2023-01-17	23.210	23.220	23.010	23.080	15.801	577,780
2023-01-16	22.900	23.250	22.900	23.210	15.890	964,040
2023-01-13	22.750	22.980	22.720	22.890	15.671	618,241
2023-01-12	22.830	22.890	22.640	22.650	15.507	641,480
2023-01-11	22.980	23.070	22.770	22.780	15.596	771,681
2023-01-10	23.100	23.100	22.830	22.920	15.691	484,878
2023-01-09	23.030	23.280	22.900	23.060	15.787	661,878
2023-01-06	23.150	23.340	22.910	23.010	15.753	922,740
2023-01-05	23.200	23.230	22.940	23.150	15.849	782,460
2023-01-04	22.950	23.390	22.820	23.150	15.849	1,690,428
2023-01-03	22.480	22.970	22.440	22.950	15.712	796,600
2022-12-30	22.620	22.640	22.450	22.470	15.383	336,000
2022-12-29	22.550	22.700	22.360	22.460	15.377	501,480
2022-12-28	23.010	23.010	22.560	22.570	15.452	729,820
2022-12-27	22.790	23.360	22.500	23.080	15.801	1,288,686
2022-12-26	22.290	22.620	22.290	22.620	15.486	439,880
2022-12-23	22.200	22.480	22.150	22.290	15.260	584,780
2022-12-22	22.940	23.040	22.320	22.320	15.281	1,103,223
2022-12-21	23.150	23.200	22.800	22.850	15.644	831,951
2022-12-20	23.120	23.320	22.880	23.240	15.911	761,111
2022-12-19	23.810	23.810	23.020	23.090	15.808	1,271,831
2022-12-16	24.080	24.170	23.670	23.820	16.308	1,189,860
2022-12-15	23.930	24.120	23.830	24.080	16.486	824,185
2022-12-14	24.090	24.200	23.850	23.850	16.328	1,248,150
2022-12-13	24.050	24.230	23.940	24.090	16.492	1,200,360
2022-12-12	24.300	24.460	23.940	23.960	16.403	1,982,260
2022-12-09	24.800	24.800	24.360	24.440	16.732	1,982,758
2022-12-08	24.610	24.800	24.130	24.790	16.972	2,525,097
2022-12-07	25.330	25.470	24.390	24.610	16.849	5,229,481
2022-12-06	25.590	27.000	25.590	25.820	17.677	6,559,901
2022-12-05	26.560	27.700	26.400	27.360	18.731	2,992,659
2022-12-02	26.530	26.660	25.980	26.610	18.218	1,552,006
2022-12-01	26.670	26.960	26.210	26.340	18.033	1,990,212
2022-11-30	27.280	27.580	26.540	26.690	18.273	2,391,547
2022-11-29	26.370	27.790	26.370	27.580	18.882	3,378,396
2022-11-28	25.800	26.430	25.600	26.080	17.855	1,616,762
2022-11-25	27.100	27.350	26.370	26.400	18.074	2,891,546
2022-11-24	28.040	28.200	26.600	26.830	18.368	4,350,570
2022-11-23	26.500	28.650	26.010	27.900	19.101	6,722,507
2022-11-22	25.680	26.980	25.500	26.500	18.142	2,991,566
2022-11-21	25.660	25.660	25.350	25.460	17.430	589,428
2022-11-18	26.050	26.300	25.660	25.670	17.574	1,005,900
2022-11-17	26.240	26.380	25.930	26.100	17.869	763,126
2022-11-16	26.500	26.570	25.970	26.140	17.896	1,144,094
2022-11-15	26.760	26.780	25.720	26.390	18.067	1,812,088
2022-11-14	26.440	27.490	26.250	26.400	18.074	2,851,587
2022-11-11	25.480	26.180	25.480	25.900	17.732	1,717,366
2022-11-10	25.300	25.490	25.160	25.270	17.300	792,519
2022-11-09	25.900	25.900	25.370	25.370	17.369	929,635
2022-11-08	25.710	25.850	25.370	25.650	17.560	946,975
2022-11-07	25.510	25.780	25.450	25.600	17.526	1,013,460
2022-11-04	25.190	25.650	25.120	25.520	17.472	1,110,200

← NewerPage 16 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.