Anhui Jianghuai Automobile Group Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	50.510	53.000	50.510	52.790	52.790	72,114,960
2025-10-24	50.130	50.750	49.960	50.270	50.270	29,487,365
2025-10-23	49.040	50.190	48.500	50.120	50.120	38,238,908
2025-10-22	49.000	50.380	48.830	49.040	49.040	30,024,006
2025-10-21	48.350	49.680	48.350	49.380	49.380	34,090,733
2025-10-20	49.020	49.350	48.000	48.240	48.240	38,303,790
2025-10-17	50.500	50.500	48.170	48.300	48.300	47,930,439
2025-10-16	51.270	51.830	50.400	50.580	50.580	29,079,244
2025-10-15	49.900	51.580	49.200	51.200	51.200	36,262,844
2025-10-14	50.500	51.500	49.690	49.690	49.690	43,167,962
2025-10-13	49.010	50.800	49.010	50.390	50.390	53,430,136
2025-10-10	52.600	53.640	51.710	51.890	51.890	45,781,047
2025-10-09	54.000	54.080	51.740	52.560	52.560	66,802,267
2025-09-30	53.200	54.100	52.700	53.900	53.900	61,375,940
2025-09-29	51.260	53.100	50.700	53.100	53.100	57,757,378
2025-09-26	52.800	54.400	51.510	51.630	51.630	75,944,718
2025-09-25	51.290	53.000	50.930	52.830	52.830	74,213,013
2025-09-24	50.100	51.900	49.310	51.260	51.260	69,379,310
2025-09-23	52.000	52.550	48.980	50.070	50.070	116,377,810
2025-09-22	54.100	54.260	51.700	52.310	52.310	90,851,745
2025-09-19	54.880	55.050	53.250	53.800	53.800	75,028,136
2025-09-18	57.960	58.400	54.320	55.200	55.200	117,355,519
2025-09-17	56.400	58.680	56.040	57.760	57.760	71,889,345
2025-09-16	57.800	57.800	55.800	56.580	56.580	86,744,892
2025-09-15	55.200	58.810	54.370	58.140	58.140	135,965,731
2025-09-12	55.080	56.920	54.370	54.500	54.500	77,506,415
2025-09-11	55.100	55.600	53.650	55.500	55.500	70,134,631
2025-09-10	54.000	56.880	54.000	55.400	55.400	83,048,461
2025-09-09	53.280	56.500	53.000	54.290	54.290	106,146,626
2025-09-08	53.630	54.000	51.100	53.350	53.350	76,807,650
2025-09-05	52.300	52.520	50.420	52.500	52.500	71,118,848
2025-09-04	52.500	54.290	51.080	52.150	52.150	91,155,421
2025-09-03	53.450	54.500	51.320	51.930	51.930	60,341,423
2025-09-02	54.360	54.980	52.820	53.210	53.210	57,422,670
2025-09-01	55.010	55.010	53.210	54.220	54.220	65,173,793
2025-08-29	51.190	55.400	50.330	54.450	54.450	113,283,247
2025-08-28	50.000	51.330	49.880	51.190	51.190	73,313,459
2025-08-27	53.000	54.600	50.010	50.020	50.020	108,525,675
2025-08-26	51.960	55.000	51.620	53.380	53.380	92,571,745
2025-08-25	52.150	53.200	51.400	52.480	52.480	114,151,338
2025-08-22	49.100	52.990	48.880	52.200	52.200	115,980,398
2025-08-21	48.760	49.850	47.900	49.110	49.110	99,160,704
2025-08-20	46.500	50.500	46.500	49.660	49.660	109,390,462
2025-08-19	46.750	46.980	46.250	46.410	46.410	75,985,677
2025-08-18	48.000	48.000	46.620	46.750	46.750	79,040,686
2025-08-15	46.300	49.380	46.200	48.200	48.200	68,679,214
2025-08-14	46.880	47.490	46.210	46.440	46.440	48,955,822
2025-08-13	46.670	47.580	46.670	47.100	47.100	40,348,345
2025-08-12	47.110	47.800	46.860	47.000	47.000	41,145,743
2025-08-11	47.100	47.900	46.500	47.590	47.590	38,700,902
2025-08-08	48.070	48.500	47.000	47.180	47.180	42,151,327
2025-08-07	47.510	48.640	47.510	48.070	48.070	49,660,281
2025-08-06	48.400	48.480	47.580	47.900	47.900	55,085,564
2025-08-05	48.390	49.150	48.020	48.320	48.320	59,576,363
2025-08-04	50.990	51.050	47.740	48.650	48.650	104,056,554
2025-08-01	49.710	51.690	49.710	50.850	50.850	68,325,665
2025-07-31	49.890	50.600	48.890	49.500	49.500	67,793,864
2025-07-30	51.000	51.600	49.240	49.890	49.890	70,629,422
2025-07-29	51.430	51.750	50.450	51.090	51.090	66,546,122
2025-07-28	50.300	51.400	49.860	51.010	51.010	77,198,662

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-10	0.0280 CNY
2021-06-18	0.0230 CNY
2020-08-14	0.0170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.