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
2024-10-29	14.290	14.450	13.780	13.780	13.643	4,924,360
2024-10-28	14.110	14.330	14.010	14.270	14.128	4,902,488
2024-10-25	13.660	14.050	13.660	14.010	13.871	3,901,360
2024-10-24	13.680	13.760	13.500	13.590	13.455	2,438,120
2024-10-23	13.930	14.130	13.700	13.760	13.623	3,991,100
2024-10-22	14.040	14.040	13.700	13.870	13.732	4,233,500
2024-10-21	13.850	14.240	13.730	14.020	13.880	6,435,417
2024-10-18	13.560	14.190	13.210	13.970	13.831	6,407,097
2024-10-17	14.340	14.450	13.610	13.770	13.633	7,702,680
2024-10-16	13.500	14.610	13.500	14.490	14.346	9,643,013
2024-10-15	13.470	14.130	13.300	13.620	13.484	5,992,873
2024-10-14	13.330	13.770	13.150	13.690	13.554	4,159,560
2024-10-11	14.100	14.100	13.110	13.200	13.069	4,743,120
2024-10-10	13.710	14.440	13.210	14.100	13.960	7,231,120
2024-10-09	15.000	15.110	13.140	13.450	13.316	9,947,918
2024-10-08	16.000	16.600	14.280	16.140	15.979	15,067,204
2024-09-30	12.800	14.270	12.550	13.910	13.772	9,977,202
2024-09-27	12.000	12.480	11.750	12.330	12.207	6,038,359
2024-09-26	11.390	11.730	11.350	11.730	11.613	4,417,440
2024-09-25	11.420	11.670	11.370	11.400	11.287	4,324,093
2024-09-24	11.090	11.400	10.900	11.350	11.237	4,068,553
2024-09-23	11.200	11.200	10.920	11.010	10.900	2,499,900
2024-09-20	11.190	11.330	11.080	11.260	11.148	3,438,700
2024-09-19	10.840	11.280	10.730	11.200	11.089	3,696,060
2024-09-18	11.300	11.360	10.670	10.810	10.702	5,565,900
2024-09-13	11.160	11.690	10.980	11.500	11.386	7,263,780
2024-09-12	10.990	11.440	10.990	11.160	11.049	3,988,720
2024-09-11	11.000	11.070	10.890	10.930	10.821	1,394,760
2024-09-10	11.180	11.320	10.980	11.110	10.999	2,523,300
2024-09-09	10.790	11.200	10.620	11.110	10.999	2,627,020
2024-09-06	11.000	11.110	10.750	10.810	10.702	1,874,480
2024-09-05	10.790	11.050	10.790	11.000	10.890	2,085,600
2024-09-04	10.890	11.030	10.750	10.810	10.702	2,162,080
2024-09-03	11.060	11.230	10.900	11.000	10.890	3,011,820
2024-09-02	11.330	11.510	11.110	11.140	11.029	3,688,580
2024-08-30	11.100	11.640	10.910	11.510	11.395	6,460,786
2024-08-29	11.240	11.300	10.970	11.090	10.980	6,005,006
2024-08-28	11.760	11.830	11.200	11.500	11.386	8,625,940
2024-08-27	11.280	12.580	10.910	12.210	12.088	13,086,285
2024-08-26	10.930	11.450	10.800	11.190	11.079	4,455,879
2024-08-23	10.700	10.950	10.230	10.760	10.653	4,353,319
2024-08-22	11.160	11.270	10.610	10.630	10.524	4,028,880
2024-08-21	11.190	11.370	11.110	11.220	11.108	2,603,417
2024-08-20	11.500	11.760	11.140	11.290	11.178	3,889,617
2024-08-19	11.320	11.800	11.200	11.560	11.445	5,535,362
2024-08-16	12.000	12.130	11.500	11.560	11.445	8,813,460
2024-08-15	12.160	12.570	11.930	12.390	12.267	11,264,855
2024-08-14	11.880	14.380	11.880	12.680	12.554	15,321,670
2024-08-13	11.210	12.380	11.050	11.980	11.861	6,616,792
2024-08-12	11.260	11.750	11.150	11.270	11.158	2,811,420
2024-08-09	11.230	11.620	11.130	11.240	11.128	3,276,860
2024-08-08	11.160	11.220	10.900	11.080	10.970	1,130,120
2024-08-07	11.210	11.350	11.070	11.170	11.059	1,079,869
2024-08-06	10.940	11.200	10.940	11.150	11.039	1,299,200
2024-08-05	11.130	11.350	10.830	10.860	10.752	1,691,480
2024-08-02	11.090	11.580	11.020	11.220	11.108	2,820,448
2024-08-01	11.270	11.630	11.130	11.210	11.098	2,530,792
2024-07-31	10.870	11.120	10.740	11.080	10.970	1,595,680
2024-07-30	10.630	10.890	10.630	10.830	10.722	1,139,700
2024-07-29	10.720	10.780	10.430	10.670	10.564	1,110,100

← NewerPage 9 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.