Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.360	13.820	13.130	13.160	12.942	10,556,111
2022-05-10	13.000	13.430	12.820	13.360	13.139	10,489,760
2022-05-09	12.380	13.300	12.380	13.130	12.912	14,253,814
2022-05-06	12.100	12.650	11.800	12.600	12.391	10,549,740
2022-05-05	12.010	12.540	11.780	12.370	12.165	13,249,400
2022-04-29	11.120	12.210	11.020	11.990	11.791	21,972,298
2022-04-28	10.500	11.250	10.430	11.100	10.916	17,778,503
2022-04-27	9.690	10.420	9.670	10.390	10.218	11,808,464
2022-04-26	10.660	10.680	9.610	9.660	9.500	13,190,237
2022-04-25	11.550	11.770	10.600	10.600	10.424	9,498,799
2022-04-22	12.030	12.170	11.580	11.780	11.585	10,291,300
2022-04-21	12.930	13.060	12.000	12.030	11.831	9,890,600
2022-04-20	12.910	12.960	12.630	12.840	12.627	7,943,465
2022-04-19	12.360	13.040	12.340	12.870	12.657	11,764,860
2022-04-18	11.910	12.610	11.610	12.360	12.155	10,418,960
2022-04-15	11.920	12.140	11.400	12.140	11.939	10,332,580
2022-04-14	11.970	12.120	11.780	11.970	11.772	6,245,551
2022-04-13	12.230	12.230	11.760	11.770	11.575	8,601,601
2022-04-12	12.220	12.330	11.930	12.300	12.096	7,932,841
2022-04-11	12.880	12.980	12.110	12.200	11.998	7,662,900
2022-04-08	13.110	13.150	12.750	12.970	12.755	5,035,047
2022-04-07	13.510	13.550	13.010	13.090	12.873	6,290,320
2022-04-06	13.910	13.910	13.410	13.620	13.394	6,058,420
2022-04-01	13.980	14.020	13.670	13.910	13.679	4,531,820
2022-03-31	14.090	14.230	13.950	14.040	13.807	3,801,220
2022-03-30	13.680	14.180	13.680	14.160	13.925	6,516,041
2022-03-29	13.750	14.490	13.560	13.660	13.434	10,121,408
2022-03-28	14.040	14.040	13.510	13.600	13.375	5,629,770
2022-03-25	14.210	14.410	13.940	14.220	13.984	5,009,077
2022-03-24	14.500	14.560	14.180	14.250	14.014	5,413,900
2022-03-23	14.450	14.800	14.400	14.580	14.338	10,716,953
2022-03-22	14.670	14.670	14.350	14.420	14.181	3,576,873
2022-03-21	14.670	14.830	14.340	14.610	14.368	4,811,696
2022-03-18	14.760	14.780	14.450	14.650	14.407	4,386,788
2022-03-17	14.330	15.170	14.300	14.760	14.515	6,439,161
2022-03-16	14.080	14.310	13.560	14.190	13.955	7,415,640
2022-03-15	14.980	15.090	13.870	13.900	13.670	8,182,120
2022-03-14	15.640	15.640	14.960	14.980	14.732	4,752,993
2022-03-11	15.210	15.770	14.860	15.770	15.509	6,905,364
2022-03-10	15.180	15.740	15.180	15.430	15.174	10,153,143
2022-03-09	15.400	15.650	14.090	14.860	14.614	9,988,461
2022-03-08	16.140	16.280	15.280	15.370	15.115	7,193,720
2022-03-07	16.730	16.730	15.950	16.200	15.932	6,438,680
2022-03-04	16.990	16.990	16.500	16.900	16.620	5,280,540
2022-03-03	17.340	17.550	16.940	16.970	16.689	5,098,340
2022-03-02	17.480	17.480	16.910	17.360	17.072	5,978,758
2022-03-01	17.700	17.710	17.280	17.480	17.190	5,086,160
2022-02-28	18.100	18.120	17.510	17.550	17.259	5,140,486
2022-02-25	17.730	18.190	17.720	18.080	17.780	5,360,620
2022-02-24	17.970	18.380	17.560	17.720	17.426	8,311,418
2022-02-23	17.600	17.970	17.500	17.920	17.623	4,654,284
2022-02-22	17.700	17.800	17.420	17.580	17.289	4,790,240
2022-02-21	18.050	18.050	17.710	17.780	17.485	3,769,506
2022-02-18	17.850	18.100	17.710	18.100	17.800	3,757,360
2022-02-17	18.190	18.220	17.750	17.880	17.584	3,763,340
2022-02-16	18.220	18.290	17.970	18.090	17.790	2,752,980
2022-02-15	17.600	18.330	17.600	18.230	17.928	5,544,018
2022-02-14	18.380	18.380	17.670	17.700	17.407	5,793,094
2022-02-11	19.040	19.050	18.280	18.520	18.213	4,526,134
2022-02-10	19.350	19.350	18.860	19.000	18.685	3,953,013

← NewerPage 19 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.