Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.550	15.780	14.900	14.950	14.950	24,871,571
2024-04-29	15.860	16.000	15.330	15.740	15.740	30,656,323
2024-04-26	15.730	16.600	15.700	16.170	16.170	48,952,149
2024-04-25	15.800	16.200	14.800	15.730	15.730	60,018,629
2024-04-24	13.640	14.980	13.640	14.980	14.980	36,105,419
2024-04-23	13.650	13.770	13.360	13.620	13.620	18,085,186
2024-04-22	12.720	14.100	12.720	13.650	13.650	26,526,660
2024-04-19	12.920	13.060	12.700	12.820	12.820	11,216,280
2024-04-18	12.460	13.410	12.320	13.050	13.050	19,292,812
2024-04-17	11.880	12.510	11.800	12.490	12.490	15,749,568
2024-04-16	12.500	12.550	11.590	11.610	11.610	20,184,264
2024-04-15	13.030	13.140	12.370	12.620	12.620	14,131,778
2024-04-12	13.100	13.360	12.910	12.970	12.970	10,104,253
2024-04-11	13.160	13.490	13.080	13.140	13.140	9,282,276
2024-04-10	13.380	13.540	13.000	13.390	13.390	13,615,200
2024-04-09	13.690	13.770	13.310	13.480	13.480	11,371,649
2024-04-08	13.750	13.920	13.440	13.500	13.500	10,571,320
2024-04-03	14.200	14.330	13.580	13.820	13.820	16,111,496
2024-04-02	14.450	14.750	14.200	14.380	14.380	18,793,040
2024-04-01	14.660	14.830	14.350	14.620	14.620	24,035,684
2024-03-29	14.320	14.970	14.030	14.840	14.840	36,732,301
2024-03-28	12.970	13.750	12.930	13.750	13.750	16,136,417
2024-03-27	12.990	13.000	12.440	12.500	12.500	16,055,748
2024-03-26	13.410	13.460	12.810	12.930	12.930	18,970,950
2024-03-25	13.850	14.000	13.350	13.390	13.390	15,447,152
2024-03-22	14.550	14.850	13.920	14.000	14.000	27,036,927
2024-03-21	14.210	15.250	14.150	14.770	14.770	43,698,353
2024-03-20	13.710	14.740	13.700	14.520	14.520	45,665,325
2024-03-19	14.050	14.050	13.300	13.400	13.400	32,868,610
2024-03-18	14.190	14.750	13.810	13.970	13.970	44,944,004
2024-03-15	12.560	13.770	12.320	13.770	13.770	32,370,418
2024-03-14	12.680	12.900	12.240	12.520	12.520	22,082,729
2024-03-13	11.760	12.620	11.630	12.360	12.360	17,196,275
2024-03-12	11.380	11.960	11.380	11.750	11.750	14,907,518
2024-03-11	11.180	11.400	11.140	11.380	11.380	6,757,840
2024-03-08	11.160	11.290	11.010	11.180	11.180	7,137,419
2024-03-07	11.370	11.570	11.060	11.100	11.100	8,939,860
2024-03-06	11.110	11.480	11.060	11.380	11.380	7,000,929
2024-03-05	11.320	11.390	11.060	11.120	11.120	8,753,338
2024-03-04	11.600	11.690	11.250	11.420	11.420	7,263,924
2024-03-01	11.560	11.750	11.480	11.600	11.600	8,344,482
2024-02-29	11.020	11.640	11.000	11.550	11.550	6,867,267
2024-02-28	11.800	12.010	11.140	11.140	11.140	10,561,782
2024-02-27	11.550	11.760	11.440	11.760	11.760	7,607,221
2024-02-26	11.180	11.770	11.180	11.580	11.580	12,115,954
2024-02-23	10.920	11.130	10.770	11.090	11.090	5,842,454
2024-02-22	10.700	10.940	10.680	10.880	10.880	5,218,077
2024-02-21	10.610	11.110	10.520	10.760	10.760	7,011,500
2024-02-20	10.600	10.740	10.360	10.710	10.710	5,872,971
2024-02-19	11.090	11.150	10.500	10.650	10.650	9,998,589
2024-02-08	10.090	11.030	10.090	10.980	10.980	12,414,555
2024-02-07	9.690	10.210	9.640	10.060	10.060	11,845,286
2024-02-06	8.800	9.780	8.550	9.640	9.640	13,806,928
2024-02-05	9.510	9.510	8.690	8.950	8.950	16,682,224
2024-02-02	9.890	10.010	9.070	9.660	9.660	8,826,294
2024-02-01	9.990	10.140	9.740	9.860	9.860	6,310,620
2024-01-31	10.370	10.570	9.950	9.970	9.970	6,133,777
2024-01-30	10.820	10.820	10.370	10.370	10.370	5,990,827
2024-01-29	11.030	11.130	10.660	10.730	10.730	6,444,315
2024-01-26	11.230	11.290	10.880	11.030	11.030	8,692,107

← NewerPage 11 of 21 · 1,219 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.