Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.880	18.580	17.750	17.900	17.720	9,407,813
2023-05-04	19.730	19.800	17.830	17.850	17.670	16,561,000
2023-04-28	18.880	19.890	18.880	19.810	19.610	7,721,097
2023-04-27	18.630	19.500	18.500	19.140	18.947	7,075,546
2023-04-26	17.970	18.800	17.850	18.580	18.393	6,147,339
2023-04-25	18.410	18.490	17.830	17.970	17.789	7,253,671
2023-04-24	18.600	18.600	18.130	18.250	18.066	5,716,697
2023-04-21	18.750	18.980	18.450	18.720	18.531	4,595,840
2023-04-20	19.190	19.190	18.600	18.750	18.561	4,776,044
2023-04-19	19.070	19.290	18.720	19.170	18.977	4,331,000
2023-04-18	19.400	19.400	18.910	18.920	18.729	4,000,889
2023-04-17	19.030	19.580	19.010	19.350	19.155	5,180,400
2023-04-14	18.880	19.240	18.800	19.190	18.997	3,529,940
2023-04-13	19.020	19.130	18.750	18.890	18.700	4,921,287
2023-04-12	19.220	19.450	18.910	18.980	18.789	5,863,388
2023-04-11	19.740	19.740	19.190	19.320	19.125	5,385,752
2023-04-10	19.380	19.930	19.290	19.740	19.541	8,307,180
2023-04-07	19.460	19.920	19.120	19.330	19.135	5,192,940
2023-04-06	19.200	19.610	19.070	19.460	19.264	4,732,174
2023-04-04	19.760	19.810	19.100	19.240	19.046	5,813,368
2023-04-03	19.950	20.050	19.690	19.770	19.571	5,630,331
2023-03-31	19.940	20.170	19.720	19.940	19.739	4,478,272
2023-03-30	20.000	20.100	19.860	20.020	19.818	3,529,441
2023-03-29	20.040	20.250	19.830	19.960	19.759	5,887,100
2023-03-28	19.700	20.140	19.510	19.890	19.690	6,740,080
2023-03-27	19.580	19.930	19.350	19.700	19.502	8,205,785
2023-03-24	19.800	19.950	19.350	19.580	19.383	7,630,651
2023-03-23	20.280	20.280	19.700	19.880	19.680	4,298,879
2023-03-22	20.500	20.500	19.990	20.040	19.838	4,551,042
2023-03-21	20.230	20.630	20.020	20.290	20.086	3,828,540
2023-03-20	19.990	20.400	19.850	20.110	19.907	4,545,208
2023-03-17	19.930	20.240	19.830	20.040	19.838	3,615,293
2023-03-16	20.350	20.670	19.860	19.930	19.729	6,956,360
2023-03-15	20.740	20.910	20.330	20.410	20.204	4,173,248
2023-03-14	20.290	20.710	20.220	20.600	20.393	5,270,301
2023-03-13	20.730	20.770	20.160	20.410	20.204	5,856,820
2023-03-10	20.780	20.920	20.660	20.680	20.472	3,452,815
2023-03-09	21.220	21.490	20.850	20.930	20.719	3,771,780
2023-03-08	21.020	21.580	20.900	21.110	20.897	6,556,360
2023-03-07	21.630	21.640	21.020	21.030	20.818	6,022,154
2023-03-06	21.390	21.840	21.300	21.630	21.412	8,862,310
2023-03-03	21.550	21.620	20.950	21.260	21.046	7,030,580
2023-03-02	21.600	21.780	21.500	21.570	21.353	4,838,338
2023-03-01	22.000	22.000	21.510	21.590	21.373	6,575,622
2023-02-28	21.750	22.050	21.750	21.970	21.749	4,669,741
2023-02-27	21.960	22.050	21.660	21.750	21.531	5,391,952
2023-02-24	21.560	22.050	21.450	21.810	21.590	7,597,520
2023-02-23	21.470	21.940	21.470	21.560	21.343	6,233,882
2023-02-22	20.990	21.530	20.810	21.500	21.283	6,282,413
2023-02-21	20.810	21.330	20.750	20.990	20.779	5,303,921
2023-02-20	20.860	21.060	20.480	20.720	20.511	10,833,188
2023-02-17	21.200	21.310	20.990	21.000	20.788	4,723,712
2023-02-16	21.970	22.090	20.950	21.180	20.967	8,628,310
2023-02-15	21.840	22.490	21.720	21.810	21.590	11,151,961
2023-02-14	21.630	21.860	21.440	21.820	21.600	4,931,105
2023-02-13	21.600	22.050	21.200	21.640	21.422	6,614,680
2023-02-10	22.180	22.380	21.450	21.650	21.432	6,093,389
2023-02-09	21.420	22.300	21.420	22.180	21.957	7,505,379
2023-02-08	21.650	21.720	21.380	21.480	21.264	3,121,881
2023-02-07	21.530	21.750	21.330	21.640	21.422	4,760,800

← NewerPage 15 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.