Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.530	54.530	50.710	52.000	52.000	25,634,110
2026-01-19	50.670	54.980	50.670	54.530	54.530	28,582,164
2026-01-16	51.000	51.290	48.840	50.660	50.660	25,916,785
2026-01-15	45.650	48.990	44.800	48.440	48.440	26,668,704
2026-01-14	43.880	47.090	43.880	45.770	45.770	28,533,614
2026-01-13	45.000	45.240	42.690	43.770	43.770	23,357,291
2026-01-12	45.500	46.500	44.770	45.710	45.710	24,967,130
2026-01-09	44.780	45.990	43.100	44.760	44.760	25,433,389
2026-01-08	41.260	44.350	41.090	43.900	43.900	25,388,237
2026-01-07	39.990	42.800	39.990	41.600	41.600	26,719,337
2026-01-06	42.850	42.850	39.390	40.870	40.870	40,214,450
2026-01-05	41.990	43.860	41.950	43.270	43.270	19,153,981
2025-12-31	42.680	42.770	41.160	41.750	41.750	17,600,723
2025-12-30	42.480	43.600	41.720	43.170	43.170	16,773,240
2025-12-29	42.700	43.400	41.610	42.890	42.890	15,072,819
2025-12-26	42.910	43.990	41.880	43.060	43.060	17,204,568
2025-12-25	41.990	43.080	41.610	42.420	42.420	13,980,979
2025-12-24	40.690	42.690	40.190	41.990	41.990	14,222,918
2025-12-23	40.690	41.480	40.210	40.690	40.690	9,593,181
2025-12-22	40.930	41.880	39.890	41.020	41.020	14,190,665
2025-12-19	41.970	42.370	40.120	40.390	40.390	16,586,216
2025-12-18	40.660	42.500	40.650	41.640	41.640	10,363,082
2025-12-17	41.790	42.970	41.000	42.510	42.510	14,101,437
2025-12-16	43.020	44.000	40.810	41.700	41.700	20,916,906
2025-12-15	44.180	45.360	43.320	44.050	44.050	19,544,807
2025-12-12	41.500	45.050	41.500	44.160	44.160	25,856,448
2025-12-11	43.300	43.840	41.700	41.730	41.730	17,730,944
2025-12-10	42.350	43.880	41.380	41.940	41.940	20,740,179
2025-12-09	41.630	42.020	41.040	41.600	41.600	13,689,922
2025-12-08	41.000	42.330	40.910	42.010	42.010	17,419,146
2025-12-05	38.020	41.210	38.020	40.900	40.900	27,903,259
2025-12-04	36.870	38.860	36.600	38.460	38.460	19,288,755
2025-12-03	35.590	37.450	35.370	36.880	36.880	18,384,865
2025-12-02	35.890	35.890	35.000	35.400	35.400	9,878,676
2025-12-01	37.030	37.780	35.700	35.990	35.990	17,831,497
2025-11-28	36.710	37.620	36.350	37.470	37.470	12,668,156
2025-11-27	36.860	37.850	36.230	36.350	36.350	10,263,607
2025-11-26	36.500	37.290	35.300	36.770	36.770	10,309,341
2025-11-25	37.290	38.400	36.400	36.760	36.760	17,090,133
2025-11-24	36.340	37.440	36.060	36.900	36.900	14,767,328
2025-11-21	35.510	37.900	35.510	36.270	36.270	17,956,121
2025-11-20	36.510	37.350	36.000	36.210	36.210	14,512,305
2025-11-19	37.010	37.600	36.050	36.110	36.110	14,824,042
2025-11-18	37.950	38.590	37.110	37.250	37.250	10,370,227
2025-11-17	37.390	38.590	36.950	38.250	38.250	16,471,481
2025-11-14	36.970	38.600	36.510	37.380	37.380	17,209,966
2025-11-13	37.370	38.300	36.900	37.320	37.320	19,953,372
2025-11-12	39.000	39.140	35.680	37.110	37.110	29,587,208
2025-11-11	41.050	42.220	39.450	39.600	39.600	23,530,024
2025-11-10	41.320	42.300	39.330	40.830	40.830	22,206,319
2025-11-07	41.820	42.420	40.600	41.070	41.070	26,572,556
2025-11-06	42.630	44.440	40.960	41.820	41.820	34,942,957
2025-11-05	38.490	43.510	37.850	42.230	42.230	35,258,891
2025-11-04	39.140	40.490	38.100	39.550	39.550	18,506,782
2025-11-03	39.500	40.130	37.420	39.130	39.130	21,957,557
2025-10-31	39.550	40.260	37.510	39.930	39.930	30,751,074
2025-10-30	41.000	42.230	40.420	41.040	41.040	16,040,776
2025-10-29	38.800	41.550	38.650	41.550	41.550	21,099,338
2025-10-28	39.050	39.800	38.440	38.990	38.990	13,058,344
2025-10-27	38.550	39.270	37.420	38.940	38.940	18,374,112

← NewerPage 4 of 21 · 1,218 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.