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
2025-01-22	12.860	12.920	12.580	12.620	12.494	2,379,300
2025-01-21	13.420	13.560	12.800	12.950	12.821	3,943,709
2025-01-20	13.500	13.770	13.130	13.200	13.069	6,572,655
2025-01-17	12.400	13.490	12.280	13.490	13.356	5,246,060
2025-01-16	12.440	12.570	12.260	12.400	12.277	1,330,919
2025-01-15	12.460	12.600	12.350	12.370	12.247	1,304,000
2025-01-14	11.960	12.460	11.910	12.460	12.336	2,183,140
2025-01-13	11.700	12.030	11.450	11.850	11.732	1,711,780
2025-01-10	12.150	12.330	11.850	11.880	11.762	1,566,840
2025-01-09	12.150	12.350	12.000	12.150	12.029	1,548,380
2025-01-08	12.160	12.400	11.830	12.150	12.029	1,862,524
2025-01-07	11.820	12.200	11.800	12.190	12.069	1,813,860
2025-01-06	11.820	12.000	11.400	11.820	11.702	1,666,484
2025-01-03	12.510	12.590	11.830	11.900	11.782	2,284,620
2025-01-02	12.650	12.920	12.340	12.470	12.346	2,137,720
2024-12-31	13.000	13.170	12.660	12.690	12.564	1,697,900
2024-12-30	13.020	13.130	12.620	13.010	12.880	1,988,040
2024-12-27	13.080	13.310	13.000	13.150	13.019	1,990,680
2024-12-26	12.900	13.170	12.850	13.050	12.920	1,613,620
2024-12-25	13.120	13.150	12.710	12.880	12.752	2,928,440
2024-12-24	13.350	13.580	13.050	13.240	13.108	2,691,740
2024-12-23	14.100	14.100	13.160	13.230	13.098	4,600,628
2024-12-20	13.840	14.200	13.830	14.120	13.979	3,175,960
2024-12-19	13.730	13.900	13.560	13.820	13.682	2,344,200
2024-12-18	13.990	14.110	13.460	13.850	13.712	3,044,680
2024-12-17	14.870	14.910	13.870	13.940	13.801	4,113,120
2024-12-16	14.740	15.050	14.740	14.870	14.722	3,897,720
2024-12-13	14.990	14.990	14.630	14.710	14.564	3,787,760
2024-12-12	14.750	15.050	14.640	15.040	14.890	4,926,480
2024-12-11	14.610	14.790	14.560	14.730	14.583	2,959,184
2024-12-10	14.980	15.100	14.520	14.560	14.415	3,866,856
2024-12-09	14.600	14.740	14.350	14.600	14.455	4,252,880
2024-12-06	14.890	15.010	14.560	14.690	14.544	6,774,700
2024-12-05	14.420	14.500	14.220	14.470	14.326	2,449,952
2024-12-04	14.770	14.810	14.230	14.340	14.197	4,145,380
2024-12-03	14.860	14.940	14.600	14.790	14.643	4,676,165
2024-12-02	14.570	15.030	14.450	14.910	14.762	6,612,018
2024-11-29	14.290	14.670	14.120	14.570	14.425	5,133,940
2024-11-28	14.260	14.580	14.090	14.350	14.207	5,315,860
2024-11-27	13.880	14.090	13.390	14.040	13.900	2,840,800
2024-11-26	13.960	14.110	13.730	13.820	13.682	2,092,460
2024-11-25	13.690	14.010	13.450	13.970	13.831	2,518,592
2024-11-22	14.230	14.450	13.580	13.610	13.474	3,273,180
2024-11-21	14.340	14.550	14.100	14.310	14.168	3,657,240
2024-11-20	13.820	14.350	13.710	14.270	14.128	4,182,906
2024-11-19	13.500	13.870	13.380	13.820	13.682	2,488,180
2024-11-18	13.860	14.030	13.280	13.470	13.336	3,514,100
2024-11-15	14.000	14.420	13.700	13.700	13.564	3,421,660
2024-11-14	14.500	14.600	14.060	14.070	13.930	3,591,160
2024-11-13	14.280	14.580	14.000	14.440	14.296	4,179,580
2024-11-12	14.430	14.690	14.160	14.310	14.168	4,251,812
2024-11-11	14.140	14.420	14.060	14.410	14.267	4,057,049
2024-11-08	14.350	14.440	14.000	14.090	13.950	4,608,420
2024-11-07	13.860	14.330	13.740	14.320	14.177	5,293,640
2024-11-06	13.760	14.080	13.680	13.840	13.702	4,216,503
2024-11-05	13.430	13.780	13.380	13.780	13.643	3,099,232
2024-11-04	13.130	13.470	12.910	13.450	13.316	2,679,900
2024-11-01	13.750	14.170	13.200	13.200	13.069	4,641,100
2024-10-31	13.680	14.140	13.600	13.860	13.722	4,031,400
2024-10-30	13.780	13.850	13.320	13.510	13.375	3,198,940

← NewerPage 8 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.