Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.690	21.850	21.300	21.500	21.283	5,030,149
2023-02-03	21.600	22.000	21.450	21.830	21.610	4,509,340
2023-02-02	21.650	22.120	21.390	21.640	21.422	7,675,240
2023-02-01	21.790	21.800	21.230	21.480	21.264	6,583,729
2023-01-31	21.190	21.720	21.060	21.500	21.283	6,880,824
2023-01-30	20.940	21.610	20.800	21.200	20.986	8,840,924
2023-01-20	20.550	21.060	20.470	20.630	20.422	5,343,119
2023-01-19	20.360	20.590	20.150	20.510	20.303	3,451,729
2023-01-18	20.590	20.590	20.250	20.410	20.204	3,502,069
2023-01-17	20.190	20.600	20.180	20.480	20.274	3,295,340
2023-01-16	20.660	20.960	20.130	20.310	20.105	8,687,949
2023-01-13	20.570	20.790	20.220	20.790	20.581	8,055,377
2023-01-12	21.210	21.270	20.320	20.480	20.274	11,874,969
2023-01-11	21.600	21.800	20.980	21.080	20.868	9,964,924
2023-01-10	21.590	22.000	21.390	21.680	21.462	3,995,260
2023-01-09	22.140	22.140	21.420	21.560	21.343	7,264,583
2023-01-06	21.000	22.050	20.990	21.910	21.689	8,926,885
2023-01-05	21.100	21.580	20.730	21.200	20.986	6,862,799
2023-01-04	20.700	21.170	20.570	20.910	20.699	3,655,734
2023-01-03	20.980	20.980	20.220	20.700	20.492	7,188,507
2022-12-30	20.450	21.300	20.280	21.300	21.085	13,303,594
2022-12-29	19.100	20.700	19.020	20.570	20.363	11,285,303
2022-12-28	18.920	19.160	18.810	19.060	18.868	2,778,002
2022-12-27	19.130	19.340	18.950	19.070	18.878	2,809,510
2022-12-26	18.940	19.300	18.460	19.200	19.007	4,891,566
2022-12-23	18.710	19.510	18.430	19.300	19.106	5,347,772
2022-12-22	18.850	19.190	18.510	18.590	18.403	3,554,683
2022-12-21	19.410	19.570	18.700	18.850	18.660	5,294,220
2022-12-20	19.620	19.780	19.400	19.460	19.264	3,312,640
2022-12-19	20.190	20.390	19.330	19.620	19.422	3,684,328
2022-12-16	20.200	20.270	19.760	20.200	19.997	3,280,896
2022-12-15	20.310	20.470	20.080	20.350	20.145	2,099,071
2022-12-14	20.400	20.670	20.210	20.400	20.195	3,039,450
2022-12-13	20.860	21.020	20.420	20.540	20.333	4,897,172
2022-12-12	20.950	21.370	20.720	21.040	20.828	5,107,335
2022-12-09	20.420	21.110	20.320	20.930	20.719	8,136,709
2022-12-08	20.550	20.580	20.110	20.420	20.214	4,735,940
2022-12-07	20.180	20.660	20.060	20.390	20.185	4,365,605
2022-12-06	20.100	20.430	19.810	20.390	20.185	4,670,491
2022-12-05	19.950	20.250	19.800	20.110	19.907	3,305,548
2022-12-02	20.020	20.540	19.870	19.950	19.749	7,205,810
2022-12-01	20.180	20.770	20.040	20.170	19.967	8,904,456
2022-11-30	19.900	20.480	19.750	20.180	19.977	4,816,831
2022-11-29	19.750	19.970	19.460	19.900	19.700	3,663,515
2022-11-28	19.660	19.710	19.180	19.630	19.432	5,885,477
2022-11-25	19.850	20.050	19.550	19.910	19.709	5,352,419
2022-11-24	20.200	20.480	19.890	20.000	19.799	3,345,526
2022-11-23	20.210	20.370	19.610	20.200	19.997	5,155,520
2022-11-22	20.410	20.870	20.130	20.150	19.947	7,421,307
2022-11-21	20.020	20.700	19.890	20.520	20.313	5,897,920
2022-11-18	19.940	20.700	19.800	20.250	20.046	9,751,524
2022-11-17	19.950	20.100	19.410	19.940	19.739	8,998,164
2022-11-16	20.240	20.600	19.800	19.890	19.690	6,528,300
2022-11-15	18.950	20.440	18.720	20.280	20.076	13,750,377
2022-11-14	19.540	19.610	18.880	19.080	18.888	9,695,291
2022-11-11	19.320	19.500	19.010	19.400	19.205	9,607,224
2022-11-10	19.800	19.850	19.000	19.100	18.908	11,796,049
2022-11-09	19.900	20.250	19.700	19.930	19.729	5,936,383
2022-11-08	20.200	20.480	19.400	19.720	19.521	8,887,359
2022-11-07	20.180	20.540	19.900	20.220	20.016	9,230,555

← NewerPage 16 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.