Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	79.220	83.000	79.220	83.000	83.000	41,313,648
2026-04-22	70.000	75.500	69.830	75.450	75.450	24,088,106
2026-04-21	71.200	71.830	69.600	70.680	70.680	15,237,388
2026-04-20	70.870	71.960	68.580	71.490	71.490	18,729,479
2026-04-17	68.140	73.180	68.010	71.100	71.100	24,804,295
2026-04-16	65.260	69.900	64.700	69.000	69.000	26,422,707
2026-04-15	67.450	69.480	64.680	65.010	65.010	20,340,710
2026-04-14	69.000	70.320	66.000	66.780	66.780	21,812,494
2026-04-13	69.800	70.800	68.150	68.280	68.280	18,497,495
2026-04-10	70.070	73.800	69.060	71.410	71.410	21,932,289
2026-04-09	67.800	70.160	66.960	68.700	68.700	23,573,566
2026-04-08	63.950	67.000	63.000	67.000	67.000	22,125,904
2026-04-07	63.300	63.700	60.070	60.910	60.910	15,655,966
2026-04-03	63.620	65.750	62.500	63.300	63.300	14,073,523
2026-04-02	64.500	65.850	63.240	63.530	63.530	17,183,099
2026-04-01	63.570	65.170	63.080	64.140	64.140	17,997,864
2026-03-31	63.900	64.200	61.300	61.730	61.730	12,867,830
2026-03-30	60.780	64.710	60.780	63.950	63.950	17,081,292
2026-03-27	60.980	63.050	60.080	62.370	62.370	12,199,275
2026-03-26	63.600	64.310	61.450	62.120	62.120	14,037,763
2026-03-25	62.700	65.000	62.550	63.530	63.530	20,290,129
2026-03-24	59.590	62.000	59.160	61.730	61.730	22,108,766
2026-03-23	58.990	59.880	57.010	57.660	57.660	19,311,123
2026-03-20	62.000	62.770	60.000	60.190	60.190	16,979,644
2026-03-19	62.220	62.230	60.650	61.160	61.160	14,542,974
2026-03-18	60.010	63.880	60.000	63.490	63.490	25,538,297
2026-03-17	62.010	62.800	59.850	60.050	60.050	15,591,769
2026-03-16	61.810	62.200	58.160	61.750	61.750	26,928,944
2026-03-13	62.780	64.100	60.600	61.820	61.820	23,599,778
2026-03-12	64.400	65.750	63.100	63.940	63.940	19,279,140
2026-03-11	67.600	69.580	64.030	64.520	64.520	35,386,112
2026-03-10	69.010	70.150	67.090	68.010	68.010	23,857,913
2026-03-09	65.290	69.310	64.110	68.270	68.270	26,749,811
2026-03-06	66.000	69.800	65.700	67.700	67.700	28,909,577
2026-03-05	66.190	68.740	65.740	66.800	66.800	33,833,649
2026-03-04	62.000	67.000	62.000	64.600	64.600	29,793,259
2026-03-03	66.700	66.800	62.560	63.000	63.000	31,655,602
2026-03-02	68.240	70.000	66.510	67.120	67.120	37,958,589
2026-02-27	73.400	76.940	69.160	70.000	70.000	56,501,214
2026-02-26	66.200	73.060	65.660	73.060	73.060	30,835,974
2026-02-25	67.440	68.280	65.800	66.420	66.420	20,377,698
2026-02-24	66.420	69.490	66.000	67.440	67.440	24,224,440
2026-02-13	67.290	67.440	64.480	64.910	64.910	27,864,633
2026-02-12	62.500	67.290	61.230	67.290	67.290	30,078,294
2026-02-11	60.910	61.900	59.830	61.170	61.170	20,889,047
2026-02-10	58.610	62.300	57.500	61.160	61.160	30,663,124
2026-02-09	54.000	57.180	53.500	57.180	57.180	22,660,183
2026-02-06	52.000	54.160	51.390	51.980	51.980	13,022,270
2026-02-05	54.050	54.700	50.980	52.620	52.620	17,118,266
2026-02-04	54.180	55.990	53.200	54.720	54.720	18,322,104
2026-02-03	50.920	53.190	50.500	53.150	53.150	15,470,908
2026-02-02	51.920	52.980	50.230	50.320	50.320	16,858,784
2026-01-30	52.210	53.490	50.110	51.400	51.400	20,911,935
2026-01-29	53.000	56.220	52.600	52.640	52.640	23,970,715
2026-01-28	54.160	54.160	51.990	53.150	53.150	15,869,908
2026-01-27	51.980	54.500	51.480	54.170	54.170	20,074,135
2026-01-26	52.160	55.470	51.510	52.980	52.980	26,589,123
2026-01-23	51.620	53.920	50.890	52.170	52.170	20,906,565
2026-01-22	51.780	52.700	50.800	51.610	51.610	16,587,670
2026-01-21	51.510	52.950	49.930	51.550	51.550	19,741,800

← NewerPage 3 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.