Anhui Yingliu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.820	14.630	13.650	14.240	14.240	26,838,861
2024-10-29	13.600	14.350	13.530	14.060	14.060	29,587,260
2024-10-28	13.180	13.560	13.130	13.510	13.510	9,914,546
2024-10-25	13.160	13.460	13.160	13.220	13.220	12,799,060
2024-10-24	13.240	13.350	12.970	13.230	13.230	11,763,507
2024-10-23	13.530	13.810	13.230	13.380	13.380	27,773,146
2024-10-22	12.930	14.010	12.770	13.600	13.600	46,614,972
2024-10-21	12.720	12.890	12.500	12.740	12.740	13,337,742
2024-10-18	11.900	12.800	11.850	12.460	12.460	18,021,680
2024-10-17	12.020	12.460	11.930	11.960	11.960	14,101,181
2024-10-16	11.780	12.240	11.680	11.940	11.940	9,041,944
2024-10-15	12.280	12.290	11.810	11.830	11.830	11,652,813
2024-10-14	11.990	12.320	11.780	12.310	12.310	12,629,760
2024-10-11	12.450	12.450	11.630	11.780	11.780	12,408,519
2024-10-10	12.600	13.050	12.440	12.510	12.510	15,807,100
2024-10-09	13.200	13.220	12.330	12.450	12.450	21,489,614
2024-10-08	13.690	13.700	12.800	13.580	13.580	27,346,829
2024-09-30	11.880	12.480	11.760	12.450	12.450	25,793,631
2024-09-27	10.990	11.410	10.860	11.380	11.380	9,693,283
2024-09-26	10.200	10.740	10.190	10.740	10.740	11,022,653
2024-09-25	10.350	10.560	10.230	10.250	10.250	10,033,720
2024-09-24	9.880	10.280	9.790	10.260	10.260	9,964,452
2024-09-23	9.780	9.920	9.720	9.790	9.790	3,954,252
2024-09-20	10.010	10.020	9.710	9.820	9.820	7,056,119
2024-09-19	9.710	10.290	9.630	10.010	10.010	12,003,127
2024-09-18	9.590	9.710	9.370	9.660	9.660	5,312,720
2024-09-13	9.710	9.710	9.570	9.570	9.570	3,803,162
2024-09-12	9.830	9.950	9.700	9.710	9.710	3,904,780
2024-09-11	9.880	9.900	9.740	9.830	9.830	3,813,060
2024-09-10	9.780	9.910	9.590	9.850	9.850	5,254,760
2024-09-09	9.800	9.910	9.690	9.770	9.770	4,447,441
2024-09-06	10.000	10.110	9.780	9.790	9.790	5,612,340
2024-09-05	9.860	10.100	9.860	10.000	10.000	5,358,607
2024-09-04	9.800	9.960	9.750	9.860	9.860	5,310,366
2024-09-03	9.910	9.980	9.790	9.850	9.850	8,202,912
2024-09-02	10.330	10.380	9.880	9.880	9.880	10,410,337
2024-08-30	10.220	10.580	10.050	10.380	10.380	8,972,111
2024-08-29	9.900	10.340	9.770	10.220	10.220	10,423,004
2024-08-28	10.210	10.300	9.770	9.890	9.890	12,983,411
2024-08-27	10.560	10.600	10.220	10.320	10.320	7,774,400
2024-08-26	10.550	10.790	10.550	10.620	10.620	4,543,500
2024-08-23	10.880	10.970	10.570	10.690	10.690	7,068,800
2024-08-22	11.130	11.210	10.870	10.910	10.910	4,334,078
2024-08-21	11.010	11.210	10.990	11.060	11.060	4,505,980
2024-08-20	11.770	11.930	10.990	11.070	11.070	11,761,792
2024-08-19	11.380	11.600	11.350	11.450	11.450	3,488,420
2024-08-16	11.540	11.620	11.400	11.400	11.400	4,833,940
2024-08-15	11.520	11.850	11.400	11.570	11.570	5,847,339
2024-08-14	11.790	11.810	11.530	11.540	11.540	3,404,500
2024-08-13	11.690	11.790	11.610	11.790	11.790	3,751,320
2024-08-12	11.800	11.800	11.600	11.670	11.670	4,158,547
2024-08-09	11.810	12.040	11.730	11.740	11.740	3,825,700
2024-08-08	12.010	12.070	11.680	11.820	11.820	7,072,260
2024-08-07	12.280	12.360	12.100	12.130	12.130	6,127,520
2024-08-06	11.970	12.340	11.970	12.310	12.310	9,890,400
2024-08-05	12.320	12.560	11.860	11.910	11.910	8,640,867
2024-08-02	12.390	12.740	12.320	12.380	12.380	8,190,440
2024-08-01	12.260	12.560	12.260	12.460	12.460	8,785,920
2024-07-31	11.830	12.340	11.720	12.300	12.300	9,767,680
2024-07-30	11.580	11.900	11.510	11.770	11.770	6,764,476

← NewerPage 9 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.