Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.370	17.480	16.850	17.120	16.948	6,925,480
2022-08-03	16.950	17.670	16.860	17.250	17.076	15,756,045
2022-08-02	17.010	17.500	16.440	16.960	16.789	13,221,776
2022-08-01	17.590	17.930	17.000	17.190	17.017	10,215,662
2022-07-29	17.230	18.200	16.930	17.770	17.591	13,235,581
2022-07-28	16.700	17.250	16.530	17.160	16.987	6,667,265
2022-07-27	16.410	16.790	16.160	16.650	16.482	3,497,400
2022-07-26	15.930	16.480	15.360	16.420	16.255	5,897,004
2022-07-25	16.600	16.830	15.980	15.980	15.819	5,784,580
2022-07-22	16.830	16.990	16.330	16.530	16.364	4,384,315
2022-07-21	17.000	17.340	16.680	16.710	16.542	6,046,164
2022-07-20	16.390	17.110	16.300	17.080	16.908	6,697,673
2022-07-19	16.430	16.780	16.220	16.400	16.235	5,479,078
2022-07-18	16.510	16.800	16.240	16.460	16.294	4,081,660
2022-07-15	16.650	16.960	16.450	16.610	16.443	4,526,800
2022-07-14	16.250	16.900	16.250	16.860	16.690	5,682,819
2022-07-13	16.130	16.390	15.890	16.330	16.166	4,890,380
2022-07-12	16.490	16.760	16.170	16.230	16.067	4,110,185
2022-07-11	16.860	16.860	16.180	16.580	16.413	7,459,360
2022-07-08	17.050	17.290	16.780	16.840	16.670	5,680,663
2022-07-07	16.860	17.120	16.680	16.910	16.740	4,462,286
2022-07-06	16.950	17.490	16.610	16.860	16.690	6,344,549
2022-07-05	17.150	17.320	16.680	16.910	16.740	6,264,480
2022-07-04	16.460	17.400	16.150	17.130	16.957	9,093,496
2022-07-01	16.280	16.880	16.280	16.430	16.265	6,110,851
2022-06-30	16.100	16.590	16.100	16.280	16.116	6,479,996
2022-06-29	17.000	17.070	16.040	16.090	15.928	8,514,060
2022-06-28	16.670	17.230	16.350	17.040	16.868	8,722,863
2022-06-27	16.800	16.910	16.380	16.510	16.344	9,397,660
2022-06-24	15.820	16.670	15.810	16.620	16.453	11,679,564
2022-06-23	15.150	15.990	15.110	15.820	15.661	14,368,481
2022-06-22	15.450	15.530	15.100	15.170	15.017	4,480,486
2022-06-21	15.640	15.880	15.200	15.440	15.285	8,748,547
2022-06-20	15.110	15.800	15.050	15.640	15.482	10,879,840
2022-06-17	14.850	15.090	14.580	15.020	14.869	8,600,480
2022-06-16	14.960	15.220	14.810	14.970	14.819	6,785,629
2022-06-15	15.110	15.610	14.890	14.970	14.819	9,150,361
2022-06-14	15.100	15.200	14.550	15.070	14.918	9,545,418
2022-06-13	15.350	15.570	15.090	15.280	15.126	6,280,590
2022-06-10	15.170	15.790	15.000	15.530	15.273	10,973,062
2022-06-09	15.430	15.430	14.730	15.110	14.860	11,060,469
2022-06-08	15.800	15.900	15.180	15.480	15.223	9,184,080
2022-06-07	15.700	16.040	15.340	15.860	15.597	15,440,020
2022-06-06	14.970	16.080	14.730	16.000	15.735	27,969,788
2022-06-02	14.620	14.890	14.350	14.700	14.456	17,033,339
2022-06-01	13.300	14.700	13.250	14.700	14.456	20,141,919
2022-05-31	13.400	13.440	13.070	13.360	13.139	5,820,677
2022-05-30	12.930	13.350	12.900	13.240	13.021	4,485,241
2022-05-27	13.160	13.340	12.880	13.080	12.863	3,895,320
2022-05-26	13.060	13.290	12.760	13.080	12.863	5,851,160
2022-05-25	12.740	12.990	12.280	12.920	12.706	13,034,800
2022-05-24	13.470	13.640	12.590	12.680	12.470	11,544,528
2022-05-23	13.810	13.810	13.460	13.470	13.247	5,562,900
2022-05-20	13.530	13.850	13.480	13.850	13.620	4,990,593
2022-05-19	13.200	13.560	13.130	13.520	13.296	4,477,994
2022-05-18	13.250	13.620	13.200	13.420	13.198	6,267,259
2022-05-17	13.300	13.490	13.040	13.270	13.050	5,056,247
2022-05-16	13.550	13.670	13.180	13.210	12.991	5,995,080
2022-05-13	13.180	13.440	13.070	13.390	13.168	5,006,782
2022-05-12	13.150	13.400	13.000	13.190	12.971	5,815,460

← NewerPage 18 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.