Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.200	28.030	27.050	27.160	27.160	16,189,542
2025-07-23	27.160	27.340	26.220	26.780	26.780	18,954,491
2025-07-22	28.160	28.410	27.180	27.300	27.300	19,122,667
2025-07-21	28.390	28.780	27.240	28.470	28.470	18,611,690
2025-07-18	28.140	29.500	27.510	28.540	28.540	32,760,979
2025-07-17	25.250	27.590	24.900	27.590	27.590	22,434,551
2025-07-16	24.900	25.380	24.760	25.080	25.080	6,268,795
2025-07-15	23.810	25.540	23.810	25.040	25.040	17,168,475
2025-07-14	24.000	24.070	23.390	23.950	23.950	8,000,700
2025-07-11	23.090	23.750	22.880	23.710	23.710	8,840,652
2025-07-10	23.000	23.650	22.670	23.100	23.100	10,143,187
2025-07-09	23.240	23.640	22.950	23.270	23.270	5,673,329
2025-07-08	22.150	23.500	22.150	23.240	23.240	10,947,747
2025-07-07	22.520	22.790	21.960	22.430	22.430	6,673,400
2025-07-04	22.950	23.630	22.780	22.800	22.800	8,759,020
2025-07-03	22.990	23.320	22.630	22.830	22.830	4,767,560
2025-07-02	23.350	23.480	22.860	22.900	22.900	7,755,806
2025-07-01	22.900	23.600	22.800	23.500	23.500	9,110,308
2025-06-30	22.470	23.440	22.280	23.080	23.080	11,359,780
2025-06-27	22.300	22.480	21.860	22.220	22.220	6,651,652
2025-06-26	22.500	22.880	21.910	22.350	22.350	9,295,452
2025-06-25	21.720	22.500	21.660	22.400	22.400	13,319,339
2025-06-24	21.610	22.070	21.530	21.610	21.610	8,031,977
2025-06-23	21.250	21.680	21.210	21.550	21.550	6,220,160
2025-06-20	21.730	21.930	21.370	21.500	21.500	9,646,607
2025-06-19	22.390	22.480	21.550	21.740	21.740	13,524,780
2025-06-18	22.490	22.760	22.160	22.630	22.630	8,622,520
2025-06-17	22.570	23.260	22.290	22.700	22.700	12,040,291
2025-06-16	23.100	23.400	22.460	22.570	22.570	14,492,268
2025-06-13	23.620	23.870	22.780	22.880	22.880	19,560,914
2025-06-12	22.180	24.300	22.070	23.680	23.680	23,112,127
2025-06-11	22.250	22.500	21.730	22.320	22.320	13,360,930
2025-06-10	21.820	23.150	21.820	22.400	22.400	20,460,100
2025-06-09	21.490	21.950	21.270	21.780	21.780	11,631,866
2025-06-06	20.800	21.950	20.700	21.180	21.180	13,850,416
2025-06-05	20.750	21.320	20.120	20.900	20.900	12,811,551
2025-06-04	20.600	21.300	20.500	20.820	20.820	7,725,644
2025-06-03	21.100	21.200	20.300	20.670	20.670	9,468,342
2025-05-30	21.000	21.380	20.500	20.830	20.830	10,169,182
2025-05-29	20.050	21.120	19.990	21.030	21.030	11,781,275
2025-05-28	19.750	20.370	19.600	20.190	20.190	10,144,264
2025-05-27	20.930	20.950	19.500	19.570	19.570	17,782,555
2025-05-26	20.500	21.260	20.480	20.950	20.950	9,784,740
2025-05-23	21.580	21.660	20.380	20.570	20.570	13,639,147
2025-05-22	21.010	21.440	20.870	20.920	20.920	5,829,032
2025-05-21	21.480	21.490	20.770	21.290	21.290	8,437,980
2025-05-20	20.500	21.750	20.000	21.490	21.490	14,658,826
2025-05-19	21.180	21.260	20.300	20.500	20.500	7,621,384
2025-05-16	20.550	21.370	20.410	21.050	21.050	9,534,880
2025-05-15	20.880	21.040	20.500	20.630	20.630	6,718,990
2025-05-14	20.600	21.700	20.600	20.910	20.910	15,566,984
2025-05-13	20.660	20.790	20.280	20.600	20.600	6,590,476
2025-05-12	20.360	21.500	20.360	20.550	20.550	13,377,290
2025-05-09	20.830	21.030	20.180	20.280	20.280	9,851,834
2025-05-08	20.490	20.950	20.490	20.830	20.830	7,781,360
2025-05-07	20.880	21.280	20.510	20.740	20.740	14,623,580
2025-05-06	20.000	21.050	19.880	20.630	20.630	14,051,761
2025-04-30	19.830	20.580	19.130	19.760	19.760	15,725,931
2025-04-29	19.180	20.230	19.000	19.900	19.900	14,097,452
2025-04-28	19.840	20.450	19.080	19.190	19.190	13,824,824

← NewerPage 6 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.