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
2022-08-04	27.900	28.190	27.830	28.080	19.224	891,660
2022-08-03	28.280	28.550	27.610	27.660	18.937	1,193,710
2022-08-02	29.880	30.060	27.200	27.800	19.032	2,398,330
2022-08-01	30.090	30.290	29.900	30.110	20.614	669,480
2022-07-29	30.660	30.920	30.070	30.140	20.634	1,318,903
2022-07-28	31.000	31.060	30.650	30.720	21.032	927,780
2022-07-27	30.710	31.300	30.530	30.810	21.093	1,023,120
2022-07-26	30.500	30.850	30.060	30.800	21.086	1,099,838
2022-07-25	30.730	30.990	30.390	30.490	20.874	913,143
2022-07-22	31.300	31.300	30.490	30.730	21.038	1,467,732
2022-07-21	31.510	31.510	31.030	31.060	21.264	1,527,155
2022-07-20	31.570	31.640	31.340	31.540	21.593	1,154,440
2022-07-19	31.310	31.750	31.160	31.570	21.613	1,434,760
2022-07-18	30.710	31.890	30.610	31.520	21.579	1,665,400
2022-07-15	31.840	31.970	30.900	30.980	21.210	2,269,323
2022-07-14	32.200	32.530	31.650	32.030	21.928	2,578,786
2022-07-13	32.550	33.000	32.130	32.680	22.373	3,500,806
2022-07-12	31.540	32.620	31.220	32.200	22.045	3,243,252
2022-07-11	31.360	31.910	30.880	31.540	21.593	1,225,280
2022-07-08	31.250	31.980	31.110	31.510	21.572	1,759,800
2022-07-07	31.930	31.930	30.990	31.070	21.271	2,032,100
2022-07-06	32.760	32.760	31.650	31.800	21.771	1,592,175
2022-07-05	32.080	32.600	31.970	32.410	22.189	1,903,974
2022-07-04	32.700	32.700	31.800	32.170	22.024	1,582,866
2022-07-01	32.870	33.450	32.540	32.700	22.387	1,744,068
2022-06-30	33.220	33.260	32.600	32.810	22.462	2,699,435
2022-06-29	32.780	33.740	32.530	33.260	22.770	4,771,764
2022-06-28	32.200	32.590	31.820	32.530	22.271	2,015,346
2022-06-27	32.200	32.600	32.040	32.280	22.099	1,717,723
2022-06-24	31.970	32.100	31.720	32.070	21.956	1,692,752
2022-06-23	31.500	32.180	31.500	31.860	21.812	1,345,016
2022-06-22	32.770	32.770	31.610	31.740	21.730	1,942,381
2022-06-21	32.400	33.230	32.370	32.770	22.435	2,360,183
2022-06-20	31.900	32.870	31.900	32.600	22.319	1,976,647
2022-06-17	32.000	32.250	31.370	32.000	21.908	2,329,075
2022-06-16	32.510	32.900	32.130	32.350	22.147	1,779,092
2022-06-15	32.000	33.280	32.000	32.500	22.250	2,598,400
2022-06-14	32.940	33.400	31.500	32.350	22.147	3,385,580
2022-06-13	33.660	34.200	32.900	33.310	22.805	2,548,683
2022-06-10	33.810	34.180	33.580	34.000	23.277	2,432,575
2022-06-09	33.300	34.340	33.070	34.150	23.380	3,513,855
2022-06-08	34.130	34.660	33.030	33.650	23.037	3,664,262
2022-06-07	33.750	34.270	33.120	34.270	23.462	3,604,108
2022-06-06	33.200	33.960	33.000	33.690	23.065	2,795,123
2022-06-02	33.550	33.800	32.860	33.120	22.675	2,448,600
2022-06-01	33.380	34.200	33.230	33.530	22.955	2,415,280
2022-05-31	33.910	34.300	32.660	33.690	23.065	2,930,823
2022-05-30	34.190	34.450	33.520	33.840	23.167	2,981,783
2022-05-27	33.730	34.870	33.340	34.280	23.469	3,967,748
2022-05-26	33.920	34.890	33.510	33.620	23.017	3,334,265
2022-05-25	32.640	34.490	32.630	34.000	23.140	3,409,000
2022-05-24	37.300	37.510	33.040	33.130	22.548	6,721,215
2022-05-23	36.800	37.090	35.830	36.640	24.937	3,374,267
2022-05-20	36.800	37.320	36.170	36.680	24.964	4,992,153
2022-05-19	34.310	37.500	34.260	37.100	25.250	7,345,193
2022-05-18	35.000	35.950	34.730	34.920	23.766	4,293,130
2022-05-17	35.900	36.200	34.110	35.330	24.045	6,080,653
2022-05-16	37.380	37.960	36.160	36.650	24.944	4,976,293
2022-05-13	39.550	39.880	36.680	37.040	25.209	7,377,321
2022-05-12	37.510	38.900	37.250	38.900	26.475	9,041,909

← NewerPage 18 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.