Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.140	21.440	20.200	20.400	20.400	38,360,830
2025-01-22	18.990	20.570	18.990	20.570	20.570	27,863,822
2025-01-21	18.990	19.370	18.470	18.700	18.700	20,265,649
2025-01-20	18.340	19.180	18.290	19.000	19.000	26,512,668
2025-01-17	17.900	18.680	17.760	18.270	18.270	27,204,066
2025-01-16	17.580	18.410	17.580	18.120	18.120	38,270,060
2025-01-15	17.600	18.110	17.110	17.400	17.400	32,790,008
2025-01-14	15.890	17.350	15.730	17.350	17.350	21,954,672
2025-01-13	15.890	16.430	15.590	15.770	15.770	24,189,220
2025-01-10	16.270	16.630	15.960	15.980	15.980	21,545,260
2025-01-09	16.620	16.860	16.140	16.350	16.350	35,996,400
2025-01-08	15.630	16.840	15.510	16.310	16.310	65,985,518
2025-01-07	14.280	15.630	14.280	15.630	15.630	45,656,081
2025-01-06	13.710	14.870	13.630	14.210	14.210	26,660,120
2025-01-03	13.200	13.940	12.900	13.580	13.580	20,444,466
2025-01-02	14.010	14.300	13.000	13.160	13.160	15,689,580
2024-12-31	14.410	14.580	14.000	14.100	14.100	11,981,800
2024-12-30	14.200	14.750	14.000	14.440	14.440	14,300,205
2024-12-27	14.020	14.550	14.020	14.200	14.200	17,295,389
2024-12-26	13.220	14.040	13.210	13.900	13.900	14,281,720
2024-12-25	13.260	13.290	12.980	13.210	13.210	5,461,540
2024-12-24	13.050	13.420	13.040	13.170	13.170	5,851,420
2024-12-23	13.330	13.360	12.930	13.000	13.000	8,532,302
2024-12-20	13.370	13.540	13.260	13.340	13.340	5,118,962
2024-12-19	13.290	13.480	13.060	13.400	13.400	6,721,676
2024-12-18	13.270	13.530	13.210	13.410	13.410	5,886,161
2024-12-17	13.460	13.670	13.170	13.230	13.230	6,412,440
2024-12-16	13.460	13.650	13.260	13.440	13.440	7,266,599
2024-12-13	13.850	13.880	13.450	13.470	13.470	9,867,820
2024-12-12	13.980	14.030	13.760	13.920	13.920	5,097,580
2024-12-11	14.000	14.050	13.890	13.950	13.950	5,145,953
2024-12-10	14.300	14.320	13.980	14.000	14.000	9,719,517
2024-12-09	13.910	13.930	13.610	13.840	13.840	6,463,883
2024-12-06	13.740	14.020	13.460	13.900	13.900	9,342,325
2024-12-05	13.680	13.950	13.650	13.740	13.740	6,206,024
2024-12-04	14.220	14.330	13.700	13.770	13.770	7,901,660
2024-12-03	14.110	14.320	13.860	14.260	14.260	10,706,760
2024-12-02	14.050	14.210	14.000	14.150	14.150	8,159,425
2024-11-29	13.810	14.220	13.700	14.010	14.010	8,419,414
2024-11-28	14.070	14.290	13.780	13.830	13.830	8,823,380
2024-11-27	13.500	14.170	13.170	14.120	14.120	12,237,920
2024-11-26	13.920	13.990	13.520	13.540	13.540	6,240,220
2024-11-25	13.610	14.170	13.270	13.990	13.990	13,062,894
2024-11-22	14.280	14.620	13.630	13.650	13.650	13,044,960
2024-11-21	14.250	14.570	14.050	14.210	14.210	9,732,178
2024-11-20	14.290	14.420	14.030	14.310	14.310	13,525,651
2024-11-19	13.740	14.620	13.620	14.520	14.520	24,276,260
2024-11-18	13.660	13.760	13.270	13.610	13.610	12,836,880
2024-11-15	14.260	14.350	13.600	13.600	13.600	16,643,928
2024-11-14	14.780	14.840	14.180	14.240	14.240	9,663,040
2024-11-13	15.050	15.120	14.370	14.810	14.810	17,094,828
2024-11-12	15.600	15.740	15.040	15.190	15.190	15,561,309
2024-11-11	14.580	15.740	14.510	15.570	15.570	26,060,712
2024-11-08	14.470	14.900	14.370	14.580	14.580	16,610,904
2024-11-07	14.220	14.480	14.020	14.450	14.450	16,123,984
2024-11-06	14.720	15.160	14.230	14.400	14.400	20,915,898
2024-11-05	14.300	14.760	14.230	14.490	14.490	19,764,427
2024-11-04	14.020	14.420	14.020	14.300	14.300	11,949,294
2024-11-01	15.020	15.050	13.950	13.990	13.990	24,029,805
2024-10-31	14.070	15.160	14.040	15.020	15.020	28,164,362

← NewerPage 8 of 21 · 1,219 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.