Aurisco Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.000	24.250	23.720	24.120	23.016	912,248
2022-08-03	24.000	24.840	23.710	23.850	22.758	1,558,042
2022-08-02	25.190	25.880	24.180	24.200	23.092	3,389,210
2022-08-01	24.550	25.800	23.730	25.300	24.142	3,667,310
2022-07-29	24.030	24.880	23.710	24.300	23.188	2,123,710
2022-07-28	23.960	24.120	23.500	23.950	22.854	1,572,010
2022-07-27	23.830	24.080	23.570	23.890	22.797	1,191,772
2022-07-26	22.940	23.980	22.530	23.830	22.739	2,847,106
2022-07-25	22.600	23.080	22.500	22.940	21.890	929,500
2022-07-22	23.360	23.680	22.370	22.600	21.566	1,772,000
2022-07-21	23.160	23.360	22.990	23.350	22.281	817,600
2022-07-20	23.200	23.700	22.820	23.160	22.100	1,150,142
2022-07-19	23.470	23.470	22.710	22.980	21.928	1,181,000
2022-07-18	23.570	24.110	23.100	23.280	22.215	1,659,299
2022-07-15	23.940	24.020	23.230	23.570	22.491	1,593,200
2022-07-14	23.280	24.350	23.280	23.950	22.854	1,895,462
2022-07-13	23.840	23.890	23.230	23.340	22.272	1,580,310
2022-07-12	23.970	24.340	23.660	23.840	22.749	2,148,000
2022-07-11	23.660	24.610	23.320	24.190	23.083	3,961,000
2022-07-08	22.980	23.600	22.800	23.270	22.205	2,011,700
2022-07-07	23.320	23.450	22.800	22.980	21.928	1,813,194
2022-07-06	22.810	23.740	22.620	23.440	22.367	2,724,900
2022-07-05	22.660	23.020	22.300	22.790	21.747	1,838,330
2022-07-04	22.230	22.880	21.950	22.710	21.671	2,519,488
2022-07-01	21.790	22.690	21.660	22.200	21.184	2,413,800
2022-06-30	21.090	23.140	20.900	21.880	20.879	3,020,362
2022-06-29	20.940	21.470	20.940	21.310	20.335	1,354,400
2022-06-28	21.210	21.400	21.020	21.150	20.182	1,100,252
2022-06-27	21.480	21.780	21.280	21.320	20.344	945,300
2022-06-24	21.440	21.630	21.370	21.410	20.430	833,500
2022-06-23	21.560	21.560	21.280	21.430	20.449	868,072
2022-06-22	21.540	21.840	21.540	21.600	20.611	717,500
2022-06-21	21.980	22.100	21.550	21.710	20.716	1,261,100
2022-06-20	21.530	22.150	21.360	21.990	20.984	1,696,200
2022-06-17	21.600	21.710	21.350	21.510	20.526	726,500
2022-06-16	21.420	21.820	21.410	21.680	20.688	792,700
2022-06-15	21.600	21.950	21.450	21.500	20.516	931,290
2022-06-14	21.630	22.170	21.300	21.790	20.793	1,122,600
2022-06-13	21.490	21.980	21.450	21.680	20.688	1,105,400
2022-06-10	20.880	21.770	20.880	21.670	20.678	1,174,300
2022-06-09	21.600	21.900	21.060	21.070	20.106	1,578,500
2022-06-08	22.310	22.360	21.500	21.730	20.735	1,928,106
2022-06-07	22.050	22.300	21.700	22.290	21.270	1,467,210
2022-06-06	22.090	22.350	21.750	22.050	21.041	1,382,900
2022-06-02	22.180	22.450	21.630	22.360	21.211	1,363,100
2022-06-01	22.450	22.830	21.960	22.110	20.974	1,848,500
2022-05-31	22.320	22.690	21.600	22.640	21.476	2,129,400
2022-05-30	22.130	22.600	22.000	22.320	21.173	1,581,500
2022-05-27	23.000	23.200	22.210	22.330	21.182	2,103,090
2022-05-26	24.140	24.150	22.710	22.920	21.742	3,413,790
2022-05-25	23.600	23.970	23.400	23.850	22.624	3,090,190
2022-05-24	24.250	25.040	23.500	23.650	22.435	6,438,962
2022-05-23	21.950	24.110	21.950	24.110	22.871	3,829,556
2022-05-20	22.310	22.500	21.800	21.920	20.793	1,864,900
2022-05-19	21.300	22.600	21.110	22.330	21.182	2,239,000
2022-05-18	21.980	22.550	21.610	21.700	20.585	1,512,200
2022-05-17	23.040	23.090	21.710	21.980	20.850	1,985,800
2022-05-16	23.130	23.740	22.770	22.820	21.647	1,510,300
2022-05-13	23.970	24.180	23.140	23.280	22.084	1,810,842
2022-05-12	23.800	24.290	23.390	23.760	22.539	2,317,000

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.3400 CNY
2025-06-20	0.2900 CNY
2024-06-06	0.2200 CNY
2023-05-22	0.1600 CNY
2022-06-06	0.1300 CNY
2021-06-01	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.