Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	35.800	38.350	35.780	38.070	38.070	21,473,238
2025-10-23	34.750	36.300	33.950	36.050	36.050	17,283,849
2025-10-22	35.800	36.390	35.150	35.300	35.300	13,007,851
2025-10-21	34.500	36.480	34.220	36.140	36.140	17,271,773
2025-10-20	34.520	35.150	33.610	34.270	34.270	16,900,120
2025-10-17	37.720	37.800	34.110	34.110	34.110	26,490,597
2025-10-16	35.400	38.250	34.910	37.900	37.900	31,920,534
2025-10-15	34.340	35.700	33.860	35.400	35.400	24,380,022
2025-10-14	34.620	37.500	33.860	33.860	33.860	27,120,414
2025-10-13	32.110	35.000	32.100	34.690	34.690	18,683,974
2025-10-10	34.500	35.100	33.450	33.670	33.670	15,660,746
2025-10-09	33.500	34.760	33.000	34.400	34.400	19,633,860
2025-09-30	32.930	33.500	32.340	32.520	32.520	8,939,876
2025-09-29	32.580	32.900	32.200	32.800	32.800	8,477,136
2025-09-26	33.350	34.190	32.550	32.560	32.560	13,661,026
2025-09-25	32.960	34.190	32.500	33.560	33.560	16,261,215
2025-09-24	31.800	33.100	31.280	32.990	32.990	17,934,440
2025-09-23	31.640	33.330	31.260	32.370	32.370	24,342,761
2025-09-22	31.310	31.700	30.510	31.540	31.540	14,250,263
2025-09-19	30.980	31.400	30.380	31.000	31.000	17,949,730
2025-09-18	32.530	33.100	31.300	31.980	31.980	28,525,444
2025-09-17	31.370	32.440	31.060	32.400	32.400	27,731,723
2025-09-16	30.900	31.010	29.710	31.010	31.010	18,840,051
2025-09-15	31.600	32.040	30.650	30.670	30.670	15,320,754
2025-09-12	32.350	32.640	31.390	31.420	31.420	24,882,571
2025-09-11	29.470	32.160	29.250	32.160	32.160	24,590,704
2025-09-10	30.100	30.700	29.070	29.240	29.240	16,493,727
2025-09-09	30.840	31.310	29.420	29.610	29.610	14,388,970
2025-09-08	30.600	30.690	29.500	30.500	30.500	19,479,407
2025-09-05	28.270	31.100	28.270	30.880	30.880	26,745,095
2025-09-04	29.090	29.690	27.810	28.270	28.270	15,706,955
2025-09-03	29.700	30.400	28.860	28.950	28.950	17,473,784
2025-09-02	28.780	31.010	28.350	30.130	30.130	32,558,693
2025-09-01	27.830	28.520	27.330	28.190	28.190	10,222,412
2025-08-29	27.300	28.130	26.820	27.700	27.700	11,232,416
2025-08-28	27.780	27.940	26.400	27.370	27.370	18,522,668
2025-08-27	28.420	29.120	27.760	27.780	27.780	11,683,541
2025-08-26	28.600	28.880	28.110	28.250	28.250	8,057,182
2025-08-25	28.650	28.820	28.000	28.650	28.650	13,879,140
2025-08-22	28.020	28.680	27.830	28.550	28.550	10,549,620
2025-08-21	28.280	28.460	27.800	27.960	27.960	8,133,722
2025-08-20	28.000	28.460	27.300	28.390	28.390	13,175,020
2025-08-19	28.750	28.850	28.040	28.400	28.400	11,583,000
2025-08-18	28.440	29.150	27.740	29.010	29.010	17,009,974
2025-08-15	26.580	28.500	26.560	28.370	28.370	22,242,879
2025-08-14	27.580	27.580	26.550	26.680	26.680	11,483,580
2025-08-13	27.300	28.110	27.140	27.570	27.570	13,373,820
2025-08-12	27.300	27.550	26.810	27.500	27.500	16,602,237
2025-08-11	26.730	27.140	26.420	26.800	26.800	9,527,620
2025-08-08	26.880	27.470	26.750	26.990	26.990	7,000,830
2025-08-07	27.550	27.760	26.680	27.080	27.080	9,716,926
2025-08-06	26.590	27.760	26.270	27.550	27.550	13,127,609
2025-08-05	26.980	27.000	26.410	26.590	26.590	6,530,817
2025-08-04	25.600	26.770	25.590	26.660	26.660	11,243,142
2025-08-01	26.250	26.470	25.600	25.820	25.820	10,925,959
2025-07-31	26.270	26.750	26.050	26.200	26.200	11,692,620
2025-07-30	27.600	27.600	26.140	26.320	26.320	17,771,217
2025-07-29	27.100	27.770	26.950	27.590	27.590	10,544,886
2025-07-28	27.120	27.540	26.940	27.180	27.180	9,654,302
2025-07-25	27.270	27.550	26.820	27.330	27.330	9,898,195

← NewerPage 5 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.