Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.610	13.840	13.570	13.660	13.660	3,616,300
2023-10-31	13.750	13.800	13.550	13.610	13.610	2,483,840
2023-10-30	13.700	13.860	13.450	13.850	13.850	4,854,726
2023-10-27	13.360	13.870	13.360	13.790	13.790	3,470,314
2023-10-26	13.420	13.540	13.280	13.480	13.480	2,618,420
2023-10-25	13.600	13.770	13.220	13.510	13.510	3,916,770
2023-10-24	12.830	13.180	12.830	13.130	13.130	3,891,855
2023-10-23	13.180	13.180	12.430	12.740	12.740	4,768,589
2023-10-20	13.180	13.460	13.180	13.360	13.360	3,910,800
2023-10-19	13.470	13.580	13.270	13.300	13.300	2,864,270
2023-10-18	13.570	13.670	13.400	13.410	13.410	2,939,496
2023-10-17	13.750	13.760	13.510	13.580	13.580	2,528,128
2023-10-16	14.050	14.070	13.580	13.730	13.730	4,407,688
2023-10-13	13.900	14.000	13.780	13.980	13.980	3,618,174
2023-10-12	13.750	14.060	13.650	13.980	13.980	4,000,362
2023-10-11	14.080	14.210	13.730	13.750	13.750	5,571,830
2023-10-10	14.040	14.220	13.970	14.070	14.070	3,875,790
2023-10-09	13.960	14.130	13.840	13.980	13.980	3,677,150
2023-09-28	14.020	14.150	13.880	13.980	13.980	4,197,206
2023-09-27	13.780	14.250	13.670	14.070	14.070	6,291,686
2023-09-26	13.960	13.960	13.660	13.760	13.760	2,648,660
2023-09-25	14.060	14.060	13.750	13.820	13.820	2,953,200
2023-09-22	13.790	14.100	13.630	14.100	14.100	3,375,338
2023-09-21	13.690	13.860	13.640	13.680	13.680	2,097,701
2023-09-20	13.920	14.020	13.750	13.780	13.780	2,309,300
2023-09-19	14.250	14.250	13.840	13.990	13.990	2,800,150
2023-09-18	13.880	14.360	13.860	14.140	14.140	3,148,760
2023-09-15	14.200	14.200	13.920	13.990	13.990	4,284,120
2023-09-14	14.110	14.160	13.900	14.050	14.050	2,985,100
2023-09-13	14.350	14.360	14.000	14.160	14.160	3,239,100
2023-09-12	14.310	14.450	14.160	14.360	14.360	2,572,780
2023-09-11	14.310	14.440	14.160	14.340	14.340	3,770,280
2023-09-08	14.300	14.550	14.200	14.420	14.420	2,892,980
2023-09-07	14.620	14.620	14.330	14.360	14.360	3,158,580
2023-09-06	14.310	14.730	14.200	14.650	14.650	4,553,205
2023-09-05	14.320	14.420	14.260	14.340	14.340	2,840,488
2023-09-04	14.200	14.470	14.060	14.340	14.340	3,500,740
2023-09-01	14.040	14.180	13.930	14.160	14.160	2,919,240
2023-08-31	14.150	14.150	13.740	13.970	13.970	4,384,700
2023-08-30	13.860	14.340	13.860	14.150	14.150	6,371,541
2023-08-29	13.020	13.870	12.960	13.810	13.810	12,937,955
2023-08-28	14.230	14.350	12.900	12.900	12.900	14,848,792
2023-08-25	14.900	14.900	13.540	13.540	13.540	16,645,197
2023-08-24	14.700	15.220	14.620	15.040	15.040	3,364,452
2023-08-23	15.010	15.020	14.660	14.770	14.770	2,679,600
2023-08-22	15.180	15.180	14.790	15.000	15.000	3,510,764
2023-08-21	15.230	15.490	15.020	15.050	15.050	3,236,104
2023-08-18	15.620	15.690	15.350	15.390	15.390	3,492,909
2023-08-17	15.070	15.670	15.010	15.590	15.590	4,657,282
2023-08-16	15.230	15.380	15.060	15.060	15.060	2,434,500
2023-08-15	15.380	15.550	15.160	15.290	15.290	3,780,892
2023-08-14	15.310	15.410	15.130	15.380	15.380	3,633,620
2023-08-11	15.730	15.730	15.350	15.360	15.360	3,108,392
2023-08-10	15.840	15.900	15.690	15.690	15.690	2,378,860
2023-08-09	15.930	16.000	15.760	15.840	15.840	2,896,660
2023-08-08	15.870	16.150	15.720	15.870	15.870	3,926,740
2023-08-07	16.100	16.120	15.850	15.950	15.950	3,604,300
2023-08-04	16.190	16.290	15.910	16.130	16.130	4,682,460
2023-08-03	16.290	16.350	16.000	16.090	16.090	4,327,956
2023-08-02	16.300	16.350	16.130	16.210	16.210	2,600,635

← NewerPage 13 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.