Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.880	16.970	16.220	16.250	16.250	4,585,380
2023-07-31	16.490	16.720	16.410	16.640	16.640	3,692,312
2023-07-28	16.620	16.760	16.390	16.590	16.590	4,132,440
2023-07-27	17.090	17.420	16.700	16.770	16.770	3,022,908
2023-07-26	17.000	17.090	16.860	16.980	16.980	1,501,681
2023-07-25	16.760	16.970	16.650	16.930	16.930	2,846,673
2023-07-24	16.830	16.860	16.510	16.640	16.640	2,586,960
2023-07-21	16.880	16.950	16.600	16.950	16.950	3,050,256
2023-07-20	16.960	17.410	16.780	16.860	16.860	3,464,616
2023-07-19	17.150	17.250	16.810	17.010	17.010	3,171,455
2023-07-18	17.290	17.510	17.200	17.220	17.220	2,078,760
2023-07-17	17.410	17.650	17.180	17.250	17.250	2,681,271
2023-07-14	17.630	17.800	17.470	17.500	17.500	1,723,280
2023-07-13	17.500	17.880	17.430	17.590	17.590	3,508,340
2023-07-12	17.840	17.850	17.510	17.570	17.570	2,622,139
2023-07-11	17.370	17.990	17.340	17.900	17.900	4,436,259
2023-07-10	17.400	17.740	17.220	17.570	17.393	4,869,600
2023-07-07	17.490	17.600	17.250	17.590	17.413	4,082,088
2023-07-06	17.840	17.840	17.580	17.590	17.413	1,976,580
2023-07-05	18.110	18.120	17.720	17.780	17.601	3,037,251
2023-07-04	17.900	18.080	17.900	17.980	17.799	2,837,584
2023-07-03	18.330	18.500	17.880	17.970	17.789	7,219,919
2023-06-30	18.050	18.500	17.960	18.300	18.116	5,240,794
2023-06-29	18.070	18.470	18.000	18.050	17.868	4,932,079
2023-06-28	17.700	18.150	17.550	18.070	17.888	4,873,121
2023-06-27	17.500	18.190	17.270	17.800	17.621	6,106,952
2023-06-26	17.200	17.770	17.170	17.510	17.334	6,429,100
2023-06-21	17.780	17.930	17.320	17.340	17.165	4,770,800
2023-06-20	17.500	18.060	17.260	17.780	17.601	6,372,506
2023-06-19	17.540	17.910	17.340	17.460	17.284	7,588,000
2023-06-16	16.750	17.680	16.750	17.540	17.363	11,784,518
2023-06-15	16.220	16.800	16.080	16.500	16.334	7,233,275
2023-06-14	16.170	16.350	15.820	16.210	16.047	5,408,222
2023-06-13	16.470	16.720	16.090	16.250	16.086	6,128,541
2023-06-12	17.180	17.330	15.740	16.430	16.265	15,251,711
2023-06-09	16.000	16.440	15.880	16.370	16.205	7,496,460
2023-06-08	16.060	16.160	15.810	16.100	15.938	5,613,300
2023-06-07	15.830	16.300	15.600	15.900	15.740	7,618,263
2023-06-06	16.050	16.280	15.680	15.860	15.700	6,797,841
2023-06-05	16.400	16.480	16.010	16.010	15.849	6,779,133
2023-06-02	16.610	16.890	16.320	16.400	16.235	3,882,500
2023-06-01	16.300	16.800	16.280	16.560	16.393	3,812,878
2023-05-31	16.390	16.540	16.100	16.360	16.195	3,032,974
2023-05-30	16.840	16.840	16.150	16.440	16.274	5,388,710
2023-05-29	16.810	17.260	16.600	16.750	16.581	3,642,000
2023-05-26	17.100	17.110	16.720	16.840	16.670	3,614,960
2023-05-25	17.290	17.390	16.850	17.100	16.928	4,775,880
2023-05-24	16.650	17.550	16.650	17.050	16.878	7,450,435
2023-05-23	17.560	17.700	17.320	17.330	17.155	2,961,240
2023-05-22	17.340	17.660	17.250	17.560	17.383	3,039,023
2023-05-19	16.980	17.490	16.900	17.390	17.215	3,613,529
2023-05-18	17.250	17.250	16.830	16.970	16.799	4,790,284
2023-05-17	17.070	17.160	16.900	17.080	16.908	3,851,464
2023-05-16	17.340	17.520	16.960	17.070	16.898	3,299,333
2023-05-15	17.150	17.340	17.050	17.330	17.155	3,261,650
2023-05-12	17.530	17.680	17.170	17.180	17.007	3,238,830
2023-05-11	17.690	17.780	17.350	17.590	17.413	3,637,736
2023-05-10	17.840	17.990	17.570	17.690	17.512	5,177,900
2023-05-09	18.300	18.300	17.750	17.810	17.631	5,757,340
2023-05-08	18.180	18.350	17.970	18.160	17.977	4,945,293

← NewerPage 14 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.