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
2022-02-09	36.210	36.680	35.300	35.970	24.481	7,084,338
2022-02-08	35.640	37.200	35.010	37.200	25.318	9,482,653
2022-02-07	33.540	38.700	32.800	36.750	25.012	12,055,911
2022-01-28	33.090	33.890	31.560	32.850	22.357	5,130,300
2022-01-27	36.490	36.810	32.400	32.600	22.187	8,645,533
2022-01-26	29.600	35.420	29.510	35.420	24.107	11,201,059
2022-01-25	32.290	32.540	29.510	29.520	20.091	3,683,639
2022-01-24	32.320	33.460	32.320	32.590	22.181	2,215,938
2022-01-21	32.800	33.740	32.280	32.800	22.323	2,841,673
2022-01-20	34.840	35.550	32.980	33.000	22.459	6,006,865
2022-01-19	35.800	38.330	34.010	35.610	24.236	9,558,844
2022-01-18	33.200	38.380	32.810	36.590	24.903	8,359,243
2022-01-17	32.500	33.600	32.200	33.210	22.602	2,409,960
2022-01-14	34.390	34.750	32.510	32.560	22.160	4,213,563
2022-01-13	35.070	35.620	34.520	34.580	23.535	2,163,504
2022-01-12	34.690	35.350	34.680	35.260	23.998	2,045,727
2022-01-11	36.000	36.310	34.740	35.000	23.821	3,371,781
2022-01-10	34.450	36.900	34.120	35.810	24.372	4,018,170
2022-01-07	34.690	35.710	34.550	34.600	23.548	3,357,053
2022-01-06	35.000	35.110	34.030	34.800	23.685	4,254,301
2022-01-05	37.330	37.800	35.500	35.900	24.433	4,189,962
2022-01-04	36.020	37.040	35.730	36.600	24.910	3,638,924
2021-12-31	35.390	36.770	35.350	36.490	24.835	3,822,382
2021-12-30	36.100	36.930	35.680	35.690	24.290	4,107,523
2021-12-29	35.700	36.950	35.410	36.650	24.944	3,840,753
2021-12-28	35.730	36.180	35.170	35.950	24.467	3,036,735
2021-12-27	35.030	35.970	35.030	35.720	24.311	2,691,873
2021-12-24	37.950	37.950	35.400	35.410	24.100	5,551,366
2021-12-23	36.680	38.180	36.410	38.010	25.869	6,042,624
2021-12-22	39.000	39.470	37.310	37.620	25.604	8,248,599
2021-12-21	39.590	42.000	38.880	39.990	27.217	8,992,158
2021-12-20	38.980	42.000	38.440	40.790	27.761	9,559,232
2021-12-17	41.210	42.290	39.520	39.590	26.945	11,386,573
2021-12-16	44.100	47.800	41.200	43.020	29.279	18,352,409
2021-12-15	39.000	46.000	38.010	46.000	31.307	16,340,940
2021-12-14	36.000	39.580	35.650	38.330	26.087	12,495,180
2021-12-13	36.020	36.390	35.030	36.210	24.644	7,387,492
2021-12-10	36.000	37.470	35.510	36.420	24.787	8,227,791
2021-12-09	36.800	37.720	36.120	36.510	24.848	8,988,687
2021-12-08	37.060	39.530	35.880	38.030	25.883	13,926,511
2021-12-07	43.010	46.550	42.000	42.840	29.157	15,142,104
2021-12-06	40.000	48.880	40.000	40.530	27.584	15,792,697

← NewerPage 20 of 20 · 1,182 trading days

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.