Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.300	20.310	19.060	20.230	20.026	12,061,094
2022-11-03	18.570	19.370	18.570	19.170	18.977	10,206,863
2022-11-02	19.480	19.580	18.760	18.880	18.690	17,294,264
2022-11-01	19.190	19.700	18.910	19.680	19.482	10,854,229
2022-10-31	20.000	20.000	18.710	19.190	18.997	23,252,225
2022-10-28	20.340	20.570	19.850	20.040	19.838	9,335,363
2022-10-27	21.300	21.450	20.340	20.340	20.135	11,510,074
2022-10-26	20.520	21.400	20.150	21.270	21.056	14,267,680
2022-10-25	20.540	21.080	20.100	20.500	20.294	12,029,717
2022-10-24	20.380	21.260	20.380	20.540	20.333	16,500,685
2022-10-21	19.460	20.650	19.430	20.360	20.155	11,863,441
2022-10-20	19.780	19.980	19.100	19.600	19.403	6,801,500
2022-10-19	20.550	20.980	19.750	19.880	19.680	12,338,398
2022-10-18	20.080	20.900	20.080	20.780	20.571	8,388,140
2022-10-17	19.870	20.300	19.680	20.200	19.997	7,039,504
2022-10-14	19.330	20.120	19.100	19.660	19.462	7,282,963
2022-10-13	18.220	19.550	18.220	19.300	19.106	8,111,660
2022-10-12	18.020	18.580	17.000	18.530	18.343	7,768,851
2022-10-11	18.400	18.450	17.730	18.100	17.918	4,917,191
2022-10-10	18.840	18.970	18.000	18.090	17.908	7,824,627
2022-09-30	19.280	19.760	18.710	18.780	18.591	10,664,375
2022-09-29	19.600	20.100	19.310	19.780	19.581	6,018,154
2022-09-28	19.820	20.120	19.080	19.480	19.284	8,174,261
2022-09-27	19.660	20.100	19.290	19.940	19.739	6,573,949
2022-09-26	19.470	20.100	19.350	19.540	19.343	5,185,914
2022-09-23	20.510	20.890	19.500	19.600	19.403	10,367,480
2022-09-22	19.910	21.170	19.630	20.510	20.303	11,024,661
2022-09-21	19.400	20.330	19.340	20.080	19.878	8,696,651
2022-09-20	19.350	20.280	19.020	19.600	19.403	9,119,479
2022-09-19	20.630	20.770	18.760	19.240	19.046	14,978,149
2022-09-16	20.020	21.130	19.590	20.520	20.313	17,503,242
2022-09-15	20.270	21.300	19.480	19.980	19.779	23,074,389
2022-09-14	19.110	19.950	19.100	19.780	19.581	10,557,150
2022-09-13	19.630	19.990	19.300	19.390	19.195	7,942,780
2022-09-09	19.990	20.000	19.370	19.630	19.432	7,531,288
2022-09-08	19.130	20.310	18.980	20.100	19.898	11,428,385
2022-09-07	19.040	19.400	18.610	19.220	19.026	6,971,149
2022-09-06	18.240	19.200	18.020	19.010	18.819	10,816,900
2022-09-05	18.830	18.970	17.750	18.080	17.898	8,866,955
2022-09-02	18.720	19.300	17.910	19.000	18.809	14,636,935
2022-09-01	18.790	19.780	18.660	18.950	18.759	8,549,000
2022-08-31	19.710	19.990	18.500	18.700	18.512	8,816,821
2022-08-30	20.190	20.790	19.550	19.710	19.511	14,049,138
2022-08-29	19.200	20.100	19.020	19.950	19.749	6,971,240
2022-08-26	19.010	19.990	18.660	19.480	19.284	11,400,288
2022-08-25	19.050	19.250	18.300	18.840	18.650	11,395,008
2022-08-24	20.540	20.680	18.700	19.060	18.868	15,557,199
2022-08-23	20.470	21.220	20.300	20.540	20.333	8,081,270
2022-08-22	19.480	20.880	19.180	20.590	20.383	14,320,580
2022-08-19	19.740	20.130	19.600	19.630	19.432	6,824,618
2022-08-18	18.250	19.870	18.250	19.750	19.551	13,121,277
2022-08-17	18.290	18.600	18.230	18.340	18.155	3,016,840
2022-08-16	18.380	18.790	18.210	18.550	18.363	4,613,380
2022-08-15	17.940	18.520	17.660	18.380	18.195	6,172,855
2022-08-12	18.500	19.000	17.710	17.810	17.631	9,099,853
2022-08-11	18.040	18.740	17.900	18.580	18.393	9,313,320
2022-08-10	17.300	18.440	17.200	17.890	17.710	7,011,681
2022-08-09	17.790	18.120	17.430	18.090	17.908	7,319,423
2022-08-08	17.190	17.990	17.100	17.830	17.650	9,083,231
2022-08-05	17.030	17.360	16.890	17.210	17.037	5,575,626

← NewerPage 17 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.