Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.650	11.740	11.460	11.600	11.600	4,237,300
2024-07-26	11.130	11.730	11.130	11.600	11.600	7,030,600
2024-07-25	11.090	11.360	11.060	11.150	11.150	3,876,888
2024-07-24	11.210	11.340	11.010	11.140	11.140	5,085,192
2024-07-23	11.580	11.600	11.120	11.130	11.130	4,850,600
2024-07-22	11.560	11.730	11.500	11.630	11.630	4,590,100
2024-07-19	11.550	11.750	11.400	11.550	11.550	5,346,200
2024-07-18	11.450	11.650	11.190	11.550	11.550	6,751,600
2024-07-17	11.620	11.620	11.370	11.500	11.500	4,572,600
2024-07-16	11.720	11.730	11.500	11.630	11.630	5,652,940
2024-07-15	11.920	11.950	11.620	11.690	11.690	4,569,682
2024-07-12	12.130	12.140	11.770	11.960	11.960	5,427,620
2024-07-11	11.990	12.180	11.870	12.090	12.090	6,543,940
2024-07-10	11.700	12.050	11.620	11.720	11.720	5,447,800
2024-07-09	11.580	11.820	11.310	11.790	11.790	6,442,607
2024-07-08	11.990	11.990	11.460	11.600	11.600	5,962,380
2024-07-05	11.830	11.830	11.830	11.830	11.830	0
2024-07-04	12.040	12.140	11.770	11.830	11.830	3,948,200
2024-07-03	12.220	12.250	11.970	12.000	12.000	4,371,080
2024-07-02	12.490	12.510	12.160	12.230	12.230	5,145,940
2024-07-01	12.430	12.570	12.150	12.480	12.480	5,527,240
2024-06-28	12.210	12.650	12.180	12.420	12.420	6,156,959
2024-06-27	12.580	12.580	12.190	12.210	12.210	6,295,259
2024-06-26	12.400	12.650	12.180	12.610	12.610	5,975,859
2024-06-25	12.440	12.680	12.300	12.430	12.430	6,190,540
2024-06-24	13.110	13.130	12.420	12.450	12.450	8,164,500
2024-06-21	13.030	13.250	13.020	13.110	13.110	4,292,480
2024-06-20	13.520	13.590	12.980	13.060	13.060	8,327,000
2024-06-19	13.900	13.900	13.490	13.500	13.500	6,217,127
2024-06-18	13.460	13.900	13.420	13.890	13.890	7,779,200
2024-06-17	13.500	13.750	13.420	13.510	13.510	5,317,887
2024-06-14	13.850	13.850	13.410	13.540	13.540	7,677,600
2024-06-13	13.310	13.990	13.250	13.780	13.780	10,845,609
2024-06-12	13.250	13.480	13.250	13.350	13.350	5,992,667
2024-06-11	13.340	13.380	13.080	13.320	13.320	5,381,138
2024-06-07	13.370	13.550	13.250	13.360	13.360	6,457,347
2024-06-06	13.750	13.780	13.190	13.320	13.320	11,599,152
2024-06-05	13.810	14.060	13.660	13.670	13.670	9,788,826
2024-06-04	13.830	13.940	13.680	13.860	13.860	7,567,664
2024-06-03	14.050	14.220	13.650	13.820	13.820	11,893,820
2024-05-31	14.470	14.550	14.060	14.090	14.090	7,849,500
2024-05-30	14.290	14.560	14.080	14.290	14.290	6,453,240
2024-05-29	14.440	14.550	14.250	14.300	14.300	5,358,500
2024-05-28	14.470	14.660	14.340	14.390	14.390	6,287,500
2024-05-27	14.210	14.550	13.980	14.530	14.530	8,159,490
2024-05-24	14.420	14.460	14.130	14.190	14.190	10,041,800
2024-05-23	14.940	15.140	14.490	14.530	14.530	11,861,100
2024-05-22	14.630	15.110	14.550	14.900	14.900	13,115,692
2024-05-21	14.910	14.990	14.440	14.530	14.530	10,024,671
2024-05-20	15.000	15.240	14.820	15.050	15.050	13,444,230
2024-05-17	14.680	15.000	14.430	15.000	15.000	18,771,084
2024-05-16	14.500	14.860	14.420	14.480	14.480	10,406,300
2024-05-15	14.490	14.680	14.370	14.440	14.440	9,024,980
2024-05-14	14.660	14.680	14.380	14.560	14.560	8,679,600
2024-05-13	14.860	14.920	14.390	14.460	14.460	17,951,500
2024-05-10	15.550	15.710	15.000	15.090	15.090	11,540,460
2024-05-09	15.300	15.660	15.150	15.620	15.620	13,781,004
2024-05-08	15.600	15.710	15.150	15.300	15.300	11,598,607
2024-05-07	15.390	15.790	15.310	15.540	15.540	16,505,301
2024-05-06	15.250	15.520	14.980	15.400	15.400	20,469,980

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.1770 CNY
2022-06-13	0.1020 CNY
2021-06-18	0.1736 CNY
2020-06-18	0.0810 CNY
2019-07-17	0.0510 CNY

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