Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.340	19.380	19.130	19.300	18.980	3,025,009
2022-02-08	19.600	19.600	19.090	19.360	19.039	2,319,340
2022-02-07	19.370	19.550	19.170	19.450	19.128	3,583,840
2022-01-28	18.750	19.360	18.500	19.360	19.039	6,563,693
2022-01-27	19.210	19.390	18.670	18.670	18.361	4,893,060
2022-01-26	18.870	19.550	18.680	19.300	18.980	5,749,708
2022-01-25	18.650	19.280	18.650	18.870	18.557	8,426,138
2022-01-24	19.200	19.200	18.400	18.600	18.292	8,125,996
2022-01-21	19.870	19.870	18.650	19.300	18.980	9,367,560
2022-01-20	19.910	20.080	19.690	19.730	19.403	2,300,801
2022-01-19	20.250	20.280	19.800	20.000	19.669	3,227,597
2022-01-18	20.400	20.900	20.010	20.230	19.895	4,299,278
2022-01-17	20.120	20.720	20.020	20.400	20.062	5,661,399
2022-01-14	19.790	20.240	19.560	20.120	19.787	4,758,700
2022-01-13	20.110	20.170	19.700	19.900	19.570	4,902,647
2022-01-12	20.160	20.690	20.010	20.110	19.777	6,875,800
2022-01-11	20.250	20.470	20.100	20.160	19.826	3,876,032
2022-01-10	20.850	20.850	20.130	20.190	19.855	8,026,914
2022-01-07	21.370	21.490	20.580	20.850	20.504	5,689,635
2022-01-06	21.060	21.510	20.880	21.360	21.006	5,072,707
2022-01-05	21.420	21.560	20.800	21.150	20.799	5,304,220
2022-01-04	22.300	22.450	21.310	21.410	21.055	8,384,180
2021-12-31	22.320	22.530	21.950	22.320	21.950	5,191,980
2021-12-30	21.890	22.900	21.800	22.320	21.950	7,141,649
2021-12-29	21.980	22.290	21.750	22.000	21.635	4,245,882
2021-12-28	22.750	22.750	21.650	21.940	21.576	8,579,880
2021-12-27	22.350	23.190	22.310	22.750	22.373	6,498,182
2021-12-24	22.280	23.430	22.070	22.900	22.520	11,579,521
2021-12-23	21.910	22.400	21.880	22.170	21.803	6,195,980
2021-12-22	22.300	22.350	21.760	22.050	21.685	6,302,842
2021-12-21	22.500	22.830	21.980	22.220	21.852	6,951,720
2021-12-20	23.220	23.320	22.380	22.500	22.127	7,088,920
2021-12-17	23.740	23.740	22.950	23.290	22.904	7,820,483
2021-12-16	23.500	24.290	23.240	23.460	23.071	12,969,126
2021-12-15	24.440	24.500	23.090	23.240	22.855	9,557,041
2021-12-14	23.720	25.050	23.690	24.440	24.035	8,594,581
2021-12-13	24.300	24.530	23.330	24.000	23.602	8,540,957
2021-12-10	23.840	23.880	23.150	23.680	23.288	7,349,127
2021-12-09	24.150	24.200	23.500	23.680	23.288	10,283,920
2021-12-08	24.100	24.240	23.710	24.100	23.701	12,087,043
2021-12-07	25.120	25.300	23.770	24.100	23.701	14,100,821
2021-12-06	24.280	25.650	24.150	24.830	24.418	32,973,360
2021-12-03	22.000	23.670	21.620	23.460	23.071	20,078,440
2021-12-02	22.800	22.910	21.880	22.020	21.655	7,280,120
2021-12-01	22.500	23.200	22.150	22.870	22.491	11,321,460
2021-11-30	21.200	23.200	21.160	22.440	22.068	18,513,689
2021-11-29	20.900	21.490	20.710	21.100	20.750	8,179,722
2021-11-26	21.630	21.870	20.900	21.140	20.790	7,187,730
2021-11-25	21.820	22.150	21.500	21.630	21.272	5,693,764
2021-11-24	22.770	23.000	21.850	21.910	21.547	7,742,720
2021-11-23	22.170	23.500	22.170	22.560	22.186	12,668,452
2021-11-22	21.790	22.500	21.700	22.280	21.911	8,022,904
2021-11-19	21.740	22.030	21.510	21.790	21.429	5,733,200
2021-11-18	20.850	22.060	20.620	21.850	21.488	12,570,209
2021-11-17	20.400	21.080	20.360	21.000	20.652	6,953,921
2021-11-16	20.800	21.060	20.330	20.500	20.160	5,114,866
2021-11-15	21.410	21.780	20.710	20.860	20.514	4,469,491
2021-11-12	21.000	21.990	20.810	21.600	21.242	5,636,680
2021-11-11	20.970	21.220	20.850	21.080	20.731	3,402,936
2021-11-10	21.030	21.580	20.930	21.080	20.731	2,733,700

← NewerPage 20 of 21 · 1,219 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.