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
2022-11-04	25.190	25.650	25.120	25.520	17.472	1,110,200
2022-11-03	24.930	25.630	24.800	25.210	17.259	855,820
2022-11-02	24.920	25.390	24.810	25.270	17.300	1,110,299
2022-11-01	24.430	24.900	24.430	24.890	17.040	726,143
2022-10-31	24.140	24.560	23.950	24.420	16.718	695,667
2022-10-28	25.160	25.160	23.920	23.990	16.424	1,170,386
2022-10-27	25.730	26.070	25.290	25.320	17.335	1,359,146
2022-10-26	25.500	25.690	25.290	25.600	17.526	1,745,520
2022-10-25	25.000	26.090	24.590	25.730	17.615	2,472,682
2022-10-24	24.650	25.090	24.410	24.580	16.828	1,177,716
2022-10-21	25.540	25.540	24.660	24.660	16.883	1,011,066
2022-10-20	25.120	25.400	24.810	25.050	17.150	1,128,708
2022-10-19	25.950	25.980	25.120	25.180	17.239	2,632,385
2022-10-18	25.500	28.500	25.200	26.400	18.074	4,314,895
2022-10-17	24.090	24.500	24.030	24.440	16.732	569,940
2022-10-14	23.900	24.450	23.850	24.200	16.568	617,820
2022-10-13	23.400	24.090	23.370	23.810	16.301	706,090
2022-10-12	23.120	23.550	22.720	23.510	16.095	626,570
2022-10-11	23.100	23.370	22.690	23.000	15.746	447,090
2022-10-10	23.800	23.800	23.010	23.140	15.842	497,210
2022-09-30	24.080	24.300	23.530	23.530	16.109	475,300
2022-09-29	24.500	24.760	23.850	24.140	16.527	628,600
2022-09-28	24.670	24.980	24.400	24.440	16.732	748,319
2022-09-27	24.000	24.940	23.980	24.830	16.999	1,235,757
2022-09-26	24.700	24.910	23.980	24.090	16.492	919,800
2022-09-23	25.100	25.640	25.000	25.010	17.122	788,480
2022-09-22	25.400	25.790	25.160	25.200	17.252	501,760
2022-09-21	25.440	25.750	24.890	25.680	17.581	686,501
2022-09-20	25.310	25.650	25.310	25.430	17.410	412,451
2022-09-19	25.880	25.880	25.120	25.300	17.321	623,459
2022-09-16	27.170	27.300	25.840	25.840	17.691	1,530,191
2022-09-15	27.910	28.150	26.840	27.520	18.841	1,072,044
2022-09-14	27.780	28.130	27.520	27.910	19.108	745,500
2022-09-13	28.210	28.450	28.060	28.200	19.306	987,438
2022-09-09	27.920	28.370	27.700	28.110	19.245	1,062,712
2022-09-08	28.110	28.200	27.610	27.630	18.916	690,578
2022-09-07	28.160	28.170	27.950	28.110	19.245	680,526
2022-09-06	28.340	28.370	27.920	28.180	19.293	890,484
2022-09-05	27.820	28.480	27.750	28.340	19.402	1,195,516
2022-09-02	27.670	27.960	27.620	27.830	19.053	510,566
2022-09-01	27.850	28.180	27.570	27.660	18.937	683,215
2022-08-31	27.970	28.080	27.400	27.520	18.841	755,958
2022-08-30	28.090	28.300	27.840	28.050	19.204	695,227
2022-08-29	27.620	28.050	27.060	27.970	19.149	639,126
2022-08-26	27.840	28.130	27.560	27.630	18.916	729,846
2022-08-25	28.060	28.380	27.560	27.830	19.053	964,895
2022-08-24	28.200	28.350	27.460	27.500	18.827	1,033,158
2022-08-23	28.400	28.700	28.000	28.220	19.320	856,100
2022-08-22	28.210	28.750	28.000	28.550	19.546	1,107,400
2022-08-19	28.410	28.780	28.130	28.130	19.258	885,220
2022-08-18	28.840	28.840	28.410	28.410	19.450	946,120
2022-08-17	29.070	29.140	28.830	28.840	19.744	680,960
2022-08-16	28.880	29.540	28.850	29.070	19.902	982,240
2022-08-15	29.200	29.400	28.820	28.880	19.772	1,290,023
2022-08-12	28.560	29.780	28.420	29.280	20.046	2,355,283
2022-08-11	28.200	28.740	28.200	28.640	19.607	1,177,120
2022-08-10	28.300	28.380	28.030	28.200	19.306	931,280
2022-08-09	28.270	28.610	28.160	28.450	19.477	756,914
2022-08-08	28.090	28.370	27.840	28.270	19.354	886,667
2022-08-05	28.330	28.400	27.790	28.070	19.217	1,022,926

← NewerPage 17 of 20 · 1,182 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.