Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.710	11.280	10.560	11.280	11.280	10,760,892
2024-01-24	10.630	10.730	10.220	10.650	10.650	6,301,820
2024-01-23	10.450	10.580	10.150	10.550	10.550	12,043,292
2024-01-22	11.150	11.200	10.370	10.430	10.430	6,734,720
2024-01-19	11.360	11.400	11.110	11.150	11.150	4,973,675
2024-01-18	11.270	11.390	10.890	11.320	11.320	9,618,370
2024-01-17	11.890	11.890	11.330	11.340	11.340	6,313,800
2024-01-16	11.870	11.960	11.650	11.800	11.800	7,761,602
2024-01-15	12.330	12.330	11.760	11.920	11.920	10,823,087
2024-01-12	12.640	12.660	12.180	12.480	12.480	8,672,840
2024-01-11	12.600	12.720	12.410	12.640	12.640	5,591,240
2024-01-10	12.760	12.820	12.470	12.630	12.630	3,879,590
2024-01-09	12.800	12.950	12.590	12.760	12.760	4,516,389
2024-01-08	13.340	13.340	12.710	12.740	12.740	9,269,829
2024-01-05	13.500	13.730	13.200	13.560	13.560	7,224,262
2024-01-04	13.800	13.800	13.570	13.620	13.620	2,825,234
2024-01-03	13.930	13.980	13.430	13.750	13.750	6,810,976
2024-01-02	14.270	14.270	13.980	13.980	13.980	7,133,640
2023-12-29	13.940	14.430	13.900	14.330	14.330	8,752,297
2023-12-28	13.880	14.100	13.660	13.970	13.970	5,811,573
2023-12-27	13.870	13.940	13.750	13.880	13.880	3,145,980
2023-12-26	14.130	14.130	13.570	13.790	13.790	4,135,160
2023-12-25	14.110	14.430	14.050	14.130	14.130	3,434,240
2023-12-22	14.180	14.330	13.990	14.100	14.100	3,867,557
2023-12-21	14.100	14.300	13.810	14.200	14.200	2,609,376
2023-12-20	14.290	14.500	14.100	14.150	14.150	2,494,240
2023-12-19	14.190	14.340	14.100	14.270	14.270	2,555,602
2023-12-18	14.320	14.320	14.030	14.080	14.080	3,782,039
2023-12-15	14.340	14.610	14.310	14.380	14.380	3,138,336
2023-12-14	14.530	14.660	14.320	14.340	14.340	2,613,972
2023-12-13	14.500	14.700	14.430	14.500	14.500	3,164,081
2023-12-12	14.820	14.850	14.420	14.500	14.500	4,802,024
2023-12-11	14.710	14.940	14.570	14.800	14.800	5,567,580
2023-12-08	15.040	15.350	14.700	14.700	14.700	12,459,380
2023-12-07	14.800	15.030	14.650	14.950	14.950	6,540,573
2023-12-06	14.610	14.960	14.510	14.750	14.750	4,722,048
2023-12-05	14.660	14.800	14.570	14.610	14.610	5,637,400
2023-12-04	14.800	14.820	14.430	14.720	14.720	3,900,102
2023-12-01	14.820	14.940	14.620	14.770	14.770	3,998,017
2023-11-30	15.120	15.180	14.680	14.820	14.820	3,712,660
2023-11-29	14.930	15.370	14.860	15.180	15.180	6,341,807
2023-11-28	14.830	15.010	14.790	14.920	14.920	3,139,664
2023-11-27	14.520	15.000	14.500	14.880	14.880	6,605,778
2023-11-24	14.860	14.860	14.470	14.540	14.540	3,099,700
2023-11-23	14.640	14.900	14.540	14.860	14.860	3,035,380
2023-11-22	14.850	14.950	14.580	14.610	14.610	3,139,841
2023-11-21	15.150	15.190	14.870	14.870	14.870	4,534,489
2023-11-20	14.770	15.350	14.550	15.160	15.160	8,035,489
2023-11-17	14.550	14.780	14.500	14.730	14.730	3,606,261
2023-11-16	14.800	14.800	14.580	14.610	14.610	4,671,066
2023-11-15	14.950	14.990	14.720	14.810	14.810	5,249,575
2023-11-14	14.230	15.020	14.230	14.900	14.900	12,219,800
2023-11-13	14.080	14.350	13.980	14.300	14.300	4,865,060
2023-11-10	14.000	14.100	13.860	14.040	14.040	2,848,680
2023-11-09	14.010	14.050	13.910	14.000	14.000	2,993,820
2023-11-08	14.010	14.400	13.880	14.020	14.020	6,559,180
2023-11-07	14.150	14.160	13.910	14.060	14.060	5,520,494
2023-11-06	13.850	14.230	13.850	14.190	14.190	6,071,720
2023-11-03	13.420	13.940	13.420	13.820	13.820	6,942,965
2023-11-02	13.750	13.780	13.390	13.390	13.390	3,124,640

← NewerPage 12 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.