Anhui Yingliu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.560 | 21.470 | 20.550 | 21.300 | 20.947 | 2,836,800 |
| 2021-11-08 | 21.600 | 21.650 | 20.670 | 20.900 | 20.554 | 5,816,830 |
| 2021-11-05 | 22.390 | 22.450 | 21.650 | 21.650 | 21.291 | 4,603,380 |
| 2021-11-04 | 20.900 | 22.330 | 20.550 | 22.250 | 21.881 | 8,305,120 |
| 2021-11-03 | 20.460 | 20.920 | 20.200 | 20.570 | 20.229 | 3,854,420 |
| 2021-11-02 | 20.080 | 20.570 | 19.780 | 20.480 | 20.141 | 6,263,144 |
| 2021-11-01 | 19.790 | 20.210 | 19.550 | 20.050 | 19.718 | 3,201,760 |
| 2021-10-29 | 19.710 | 20.230 | 19.530 | 19.840 | 19.511 | 6,085,038 |
| 2021-10-28 | 21.070 | 21.540 | 19.380 | 19.760 | 19.433 | 10,651,170 |
| 2021-10-27 | 22.390 | 22.440 | 20.650 | 21.430 | 21.075 | 11,807,700 |
| 2021-10-26 | 22.420 | 23.530 | 22.330 | 22.780 | 22.402 | 6,403,523 |
| 2021-10-25 | 22.600 | 22.930 | 22.190 | 22.440 | 22.068 | 2,320,695 |
| 2021-10-22 | 22.800 | 22.860 | 22.050 | 22.660 | 22.284 | 3,682,860 |
| 2021-10-21 | 22.760 | 23.220 | 22.550 | 22.910 | 22.530 | 4,622,083 |
| 2021-10-20 | 22.590 | 23.050 | 22.400 | 22.760 | 22.383 | 3,571,176 |
| 2021-10-19 | 22.670 | 22.720 | 22.010 | 22.600 | 22.225 | 2,409,060 |
| 2021-10-18 | 22.870 | 23.000 | 22.490 | 22.760 | 22.383 | 2,909,431 |
| 2021-10-15 | 21.760 | 23.100 | 21.550 | 23.040 | 22.658 | 7,693,701 |
| 2021-10-14 | 21.750 | 21.980 | 21.500 | 21.700 | 21.340 | 1,637,220 |
← NewerPage 21 of 21 · 1,219 trading days
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.