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
2022-05-11	38.430	40.000	37.530	38.150	25.965	11,370,529
2022-05-10	35.400	39.990	35.220	38.800	26.407	11,687,492
2022-05-09	36.000	36.850	35.500	36.370	24.753	7,672,561
2022-05-06	35.000	36.140	34.400	34.620	23.562	5,953,869
2022-05-05	35.250	36.850	34.860	36.390	24.767	7,942,191
2022-04-29	33.790	35.690	33.170	35.410	24.100	7,510,374
2022-04-28	34.400	35.040	32.660	34.130	23.229	6,887,543
2022-04-27	34.980	36.470	33.400	35.760	24.338	9,524,330
2022-04-26	32.720	35.640	32.130	34.940	23.780	8,711,537
2022-04-25	31.030	34.850	31.010	33.110	22.534	7,411,985
2022-04-22	31.350	33.450	30.820	32.140	21.874	4,210,673
2022-04-21	33.780	34.200	31.220	31.690	21.568	4,906,228
2022-04-20	34.440	34.770	33.320	34.260	23.317	4,085,093
2022-04-19	33.380	34.830	33.270	34.830	23.705	4,221,793
2022-04-18	33.200	34.740	32.920	34.130	23.229	4,246,173
2022-04-15	37.980	37.990	34.600	34.720	23.630	7,251,617
2022-04-14	36.710	37.930	35.500	37.500	25.522	7,748,021
2022-04-13	39.080	39.800	36.470	36.700	24.978	10,523,714
2022-04-12	39.220	43.600	38.500	41.280	28.095	12,234,721
2022-04-11	40.120	41.880	38.660	40.550	27.598	12,737,886
2022-04-08	37.800	42.130	37.680	40.070	27.271	15,229,242
2022-04-07	35.130	42.140	35.130	38.600	26.271	14,746,589
2022-04-06	34.260	35.200	33.660	35.120	23.902	3,953,266
2022-04-01	35.450	36.370	34.100	34.250	23.310	6,376,031
2022-03-31	36.310	38.120	36.260	36.500	24.842	8,312,920
2022-03-30	35.400	36.020	35.210	35.450	24.127	4,424,968
2022-03-29	37.000	37.130	34.500	35.120	23.902	6,437,900
2022-03-28	36.500	37.350	35.840	37.140	25.277	5,479,272
2022-03-25	39.110	39.450	37.450	37.500	25.522	8,753,801
2022-03-24	40.100	41.880	39.470	40.930	27.857	10,480,444
2022-03-23	39.990	40.990	39.500	40.090	27.285	8,442,397
2022-03-22	41.940	42.400	39.680	40.400	27.496	12,467,865
2022-03-21	45.670	47.650	42.370	43.700	29.742	19,364,416
2022-03-18	37.650	46.270	37.500	46.270	31.491	19,479,994
2022-03-17	38.000	39.800	36.910	38.560	26.244	11,728,514
2022-03-16	37.110	38.480	34.300	38.480	26.189	10,778,812
2022-03-15	36.800	40.800	36.000	37.610	25.597	11,403,590
2022-03-14	35.620	38.900	35.100	36.770	25.025	8,214,200
2022-03-11	35.490	36.620	35.000	35.890	24.426	5,900,052
2022-03-10	35.130	38.170	35.020	36.880	25.100	9,574,881
2022-03-09	34.100	36.500	33.400	35.550	24.195	8,405,429
2022-03-08	33.380	34.230	32.600	33.330	22.684	3,047,688
2022-03-07	33.230	34.170	33.010	33.680	22.922	3,077,055
2022-03-04	34.780	34.780	33.090	33.100	22.528	3,255,536
2022-03-03	35.020	35.280	34.210	34.700	23.617	3,640,137
2022-03-02	33.890	34.700	33.550	34.700	23.617	3,241,354
2022-03-01	33.800	34.300	33.350	34.060	23.181	2,905,841
2022-02-28	34.170	34.530	33.180	33.410	22.739	3,569,300
2022-02-25	33.950	36.290	33.940	34.400	23.412	4,546,297
2022-02-24	36.810	37.280	33.070	34.250	23.310	7,290,238
2022-02-23	36.500	36.880	35.930	36.810	25.053	5,208,215
2022-02-22	37.000	38.580	36.530	36.700	24.978	6,011,793
2022-02-21	37.000	38.130	36.880	37.540	25.549	5,517,253
2022-02-18	36.330	38.880	35.770	37.830	25.747	7,740,285
2022-02-17	40.800	40.880	37.600	38.030	25.883	11,271,890
2022-02-16	36.780	42.840	36.770	40.730	27.721	13,849,584
2022-02-15	37.440	39.870	36.480	37.360	25.427	9,319,454
2022-02-14	35.420	38.300	35.300	38.300	26.067	8,004,634
2022-02-11	35.670	37.690	35.160	36.830	25.066	8,242,010
2022-02-10	36.700	39.300	36.020	38.180	25.985	11,528,560

← NewerPage 19 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.