Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	46.690	46.690	43.100	43.570	43.570	18,481,200
2026-07-21	44.550	47.110	41.810	46.610	46.610	24,435,254
2026-07-20	45.230	46.720	42.810	43.900	43.900	26,481,253
2026-07-17	47.990	48.020	43.590	44.340	44.340	22,094,989
2026-07-16	49.880	50.450	47.010	47.470	47.470	16,386,024
2026-07-15	53.560	53.980	50.130	50.450	50.450	17,201,580
2026-07-14	50.270	53.560	48.550	53.560	53.560	27,517,601
2026-07-13	53.420	53.730	49.740	50.070	50.070	24,491,644
2026-07-10	54.020	56.430	53.700	53.950	53.950	23,402,486
2026-07-09	55.700	57.480	52.690	54.720	54.560	28,084,545
2026-07-08	57.670	59.860	55.320	55.430	55.268	24,124,060
2026-07-07	63.500	63.950	56.440	56.710	56.544	26,910,802
2026-07-06	61.000	65.500	61.000	62.710	62.527	25,854,407
2026-07-03	59.270	62.790	58.800	60.780	60.602	20,527,236
2026-07-02	60.000	62.200	58.500	58.900	58.900	18,066,935
2026-07-01	61.600	64.640	60.450	61.320	61.320	23,294,977
2026-06-30	59.580	61.180	58.580	60.400	60.400	19,599,641
2026-06-29	60.710	63.190	58.000	59.570	59.570	19,281,420
2026-06-26	64.500	64.700	60.100	60.700	60.700	20,824,703
2026-06-25	66.150	67.470	63.880	64.720	64.720	20,457,559
2026-06-24	65.650	67.450	61.870	66.470	66.470	27,809,131
2026-06-23	69.280	69.400	65.730	66.160	66.160	20,102,054
2026-06-22	70.100	71.300	67.500	69.260	69.260	32,257,214
2026-06-18	66.000	70.370	65.680	68.180	68.180	45,136,050
2026-06-17	61.690	64.870	61.250	63.970	63.970	26,059,396
2026-06-16	61.650	62.880	60.600	61.330	61.330	19,537,064
2026-06-15	59.820	61.690	59.710	61.580	61.580	28,978,392
2026-06-12	59.470	63.130	58.580	60.150	60.150	39,792,645
2026-06-11	57.110	58.660	56.000	57.390	57.390	30,803,334
2026-06-10	60.020	60.280	56.600	57.510	57.510	28,801,148
2026-06-09	61.590	62.200	58.560	61.460	61.460	24,267,321
2026-06-08	61.130	63.490	59.400	60.450	60.450	20,479,232
2026-06-05	66.700	67.500	64.010	64.340	64.340	16,100,409
2026-06-04	63.340	68.330	62.610	66.600	66.600	26,672,068
2026-06-03	62.920	65.340	62.080	63.870	63.870	22,588,066
2026-06-02	64.810	64.810	60.460	62.380	62.380	22,658,544
2026-06-01	64.920	67.200	63.360	63.550	63.550	24,171,139
2026-05-29	71.000	71.120	63.830	64.670	64.670	29,700,822
2026-05-28	68.990	70.800	67.170	70.260	70.260	18,099,092
2026-05-27	70.520	72.090	67.810	68.670	68.670	21,664,559
2026-05-26	73.160	73.160	69.090	70.560	70.560	23,693,014
2026-05-25	71.920	74.100	71.780	73.570	73.570	18,191,440
2026-05-22	72.000	72.400	69.740	70.890	70.890	17,862,898
2026-05-21	73.900	75.490	71.280	71.670	71.670	17,926,203
2026-05-20	73.000	73.700	70.910	73.490	73.490	20,708,181
2026-05-19	74.180	74.220	69.900	73.100	73.100	16,802,610
2026-05-18	72.280	75.620	71.800	73.010	73.010	18,217,657
2026-05-15	75.480	76.370	72.670	73.740	73.740	17,764,422
2026-05-14	80.400	80.400	74.400	74.400	74.400	25,810,635
2026-05-13	75.360	81.680	74.820	80.500	80.500	28,670,494
2026-05-12	77.100	77.440	74.020	75.130	75.130	22,619,767
2026-05-11	79.500	80.300	76.500	77.160	77.160	21,938,872
2026-05-08	79.000	81.670	77.310	78.760	78.760	20,481,578
2026-05-07	81.400	82.000	78.790	80.410	80.410	18,650,099
2026-05-06	77.090	82.760	77.090	81.390	81.390	22,749,330
2026-04-30	76.380	78.990	75.200	75.580	75.580	22,595,136
2026-04-29	76.260	77.430	74.000	76.410	76.410	17,337,886
2026-04-28	79.800	79.800	75.050	76.470	76.470	21,582,722
2026-04-27	80.560	83.150	79.280	80.400	80.400	19,777,131
2026-04-24	82.170	84.660	80.000	82.190	82.190	30,486,445

← NewerPage 2 of 3 · 121 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.