Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.840	20.450	19.080	19.190	19.190	13,824,824
2025-04-25	19.510	19.890	19.280	19.650	19.650	11,151,466
2025-04-24	19.090	20.130	19.090	19.670	19.670	21,625,327
2025-04-23	19.280	19.390	18.810	19.200	19.200	12,988,391
2025-04-22	19.610	19.890	19.100	19.280	19.280	15,011,165
2025-04-21	17.830	19.490	17.600	19.490	19.490	16,229,079
2025-04-18	17.530	18.550	17.530	17.720	17.720	11,246,677
2025-04-17	16.950	17.790	16.900	17.230	17.230	6,554,540
2025-04-16	17.810	17.970	16.900	16.980	16.980	10,736,779
2025-04-15	18.130	18.270	17.680	17.810	17.810	6,917,032
2025-04-14	18.180	18.560	18.100	18.290	18.290	7,988,537
2025-04-11	17.150	18.440	17.110	18.160	18.160	15,297,477
2025-04-10	17.140	17.460	16.890	17.150	17.150	15,415,020
2025-04-09	15.600	16.680	14.710	16.460	16.460	24,760,162
2025-04-08	17.600	17.600	15.550	15.970	15.970	27,766,952
2025-04-07	18.120	18.640	17.260	17.260	17.260	15,940,050
2025-04-03	19.520	19.680	18.620	19.180	19.180	17,329,140
2025-04-02	18.730	19.740	18.510	19.500	19.500	13,663,088
2025-04-01	18.300	19.100	17.800	18.800	18.800	18,040,240
2025-03-31	18.600	19.300	18.320	18.620	18.620	13,092,421
2025-03-28	18.550	18.990	18.380	18.490	18.490	6,697,281
2025-03-27	18.520	18.980	18.410	18.580	18.580	7,593,200
2025-03-26	18.560	19.070	18.350	18.730	18.730	13,194,149
2025-03-25	19.870	20.650	18.930	19.040	19.040	14,133,205
2025-03-24	19.890	19.900	19.260	19.670	19.670	6,291,068
2025-03-21	20.050	20.410	19.680	19.790	19.790	8,038,920
2025-03-20	21.000	21.150	20.200	20.350	20.350	10,152,155
2025-03-19	20.900	21.240	20.690	21.000	21.000	11,130,020
2025-03-18	19.700	21.150	19.630	20.900	20.900	23,199,476
2025-03-17	19.800	19.950	19.600	19.730	19.730	7,756,942
2025-03-14	19.840	20.190	19.060	19.950	19.950	14,246,282
2025-03-13	20.070	20.550	19.230	19.850	19.850	14,571,008
2025-03-12	19.410	20.940	19.150	19.820	19.820	16,993,682
2025-03-11	19.530	19.750	19.150	19.360	19.360	9,510,460
2025-03-10	19.880	20.420	19.710	19.820	19.820	8,399,522
2025-03-07	19.750	20.530	19.730	19.850	19.850	15,143,670
2025-03-06	19.070	20.530	18.800	20.080	20.080	22,413,835
2025-03-05	17.840	19.090	17.670	18.880	18.880	19,142,939
2025-03-04	17.380	17.980	17.340	17.810	17.810	10,983,759
2025-03-03	18.280	18.750	17.620	17.730	17.730	15,325,826
2025-02-28	18.280	18.960	18.000	18.290	18.290	18,028,426
2025-02-27	18.350	18.850	17.960	18.310	18.310	15,205,299
2025-02-26	18.040	18.500	17.910	18.130	18.130	14,882,808
2025-02-25	17.610	18.280	17.390	18.110	18.110	29,952,217
2025-02-24	19.990	19.990	18.180	18.400	18.400	41,012,544
2025-02-21	19.810	20.360	19.450	20.200	20.200	18,064,801
2025-02-20	19.400	20.000	19.290	19.600	19.600	13,614,700
2025-02-19	19.330	19.880	19.120	19.550	19.550	11,389,580
2025-02-18	19.570	20.120	19.300	19.410	19.410	14,608,401
2025-02-17	19.580	20.190	19.200	19.600	19.600	17,333,300
2025-02-14	20.480	20.750	19.320	19.500	19.500	24,289,214
2025-02-13	20.250	21.080	20.250	20.490	20.490	19,457,104
2025-02-12	20.370	20.670	19.990	20.130	20.130	14,498,430
2025-02-11	19.850	20.750	19.550	20.440	20.440	23,400,209
2025-02-10	20.390	20.390	19.650	19.860	19.860	17,909,303
2025-02-07	19.600	20.410	19.380	20.210	20.210	31,224,052
2025-02-06	19.810	20.210	19.150	19.610	19.610	54,530,352
2025-02-05	21.200	21.200	20.110	20.110	20.110	4,291,900
2025-01-27	21.110	22.400	20.940	22.340	22.340	39,162,574
2025-01-24	20.670	22.440	20.490	22.040	22.040	41,369,551

← NewerPage 7 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.