Aurisco Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.600	21.560	20.000	21.350	20.253	4,600,550
2022-02-08	20.910	21.850	20.690	21.130	20.044	5,048,642
2022-02-07	22.400	23.220	20.580	21.560	20.452	8,221,942
2022-01-28	20.150	21.260	20.100	21.260	20.167	2,237,350
2022-01-27	19.830	20.280	19.200	19.330	18.337	3,305,000
2022-01-26	20.180	20.400	19.350	19.640	18.631	3,384,944
2022-01-25	20.380	21.260	20.080	20.260	19.219	4,246,050
2022-01-24	19.880	20.220	18.630	20.180	19.143	5,363,994
2022-01-21	24.500	24.520	20.500	20.500	19.446	9,388,342
2022-01-20	22.230	23.660	22.200	22.780	21.609	6,053,084
2022-01-19	23.470	23.800	22.000	22.600	21.439	6,799,200
2022-01-18	27.000	27.500	23.360	23.360	22.159	9,961,400
2022-01-17	24.070	25.950	23.850	25.950	24.616	4,153,642
2022-01-14	21.620	23.970	21.420	23.590	22.378	6,955,500
2022-01-13	22.950	24.180	21.800	21.950	20.822	7,055,900
2022-01-12	23.280	24.880	22.810	23.300	22.103	9,008,400
2022-01-11	21.560	23.280	21.100	23.280	22.084	6,409,850
2022-01-10	21.480	21.650	20.930	21.160	20.073	4,017,892
2022-01-07	22.620	22.850	21.150	21.210	20.120	5,456,800
2022-01-06	23.000	23.230	21.670	22.800	21.628	8,930,636
2022-01-05	25.040	25.980	22.080	22.960	21.780	13,338,723
2022-01-04	23.500	24.220	23.500	24.220	22.975	2,096,550
2021-12-31	20.330	22.020	19.900	22.020	20.888	6,711,468
2021-12-30	19.500	20.400	19.030	20.020	18.991	6,551,048
2021-12-29	18.230	20.000	17.890	19.510	18.507	8,177,800
2021-12-28	18.360	19.120	18.010	18.220	17.284	6,108,692
2021-12-27	18.320	19.000	17.810	18.550	17.597	5,473,642
2021-12-24	18.620	19.350	17.890	18.600	17.644	7,496,094
2021-12-23	20.010	20.580	18.400	18.630	17.673	11,125,212
2021-12-22	17.890	19.990	17.820	19.990	18.963	9,277,723
2021-12-21	18.100	18.670	17.500	18.170	17.236	6,897,169
2021-12-20	18.240	19.080	18.090	18.400	17.454	10,120,529
2021-12-17	16.710	18.430	16.220	17.770	16.857	10,314,796
2021-12-16	17.500	17.580	16.810	16.940	16.069	6,665,744
2021-12-15	17.200	18.370	16.940	17.590	16.686	9,975,750
2021-12-14	16.480	17.560	16.380	17.420	16.525	9,671,083
2021-12-13	16.220	16.930	16.050	16.580	15.728	5,819,568
2021-12-10	16.650	16.650	16.160	16.190	15.358	4,927,781
2021-12-09	16.350	16.690	16.280	16.650	15.794	5,209,907
2021-12-08	16.200	16.550	16.010	16.470	15.624	5,321,200
2021-12-07	16.690	16.860	16.100	16.240	15.405	6,075,000
2021-12-06	16.990	17.120	16.510	16.690	15.832	6,787,687
2021-12-03	17.180	17.380	16.730	16.900	16.031	10,617,388
2021-12-02	18.500	19.150	17.440	17.570	16.667	14,936,463
2021-12-01	20.160	21.030	19.380	19.380	18.384	18,622,715
2021-11-30	21.200	21.530	18.800	21.530	20.424	22,599,163
2021-11-29	19.570	19.570	19.570	19.570	18.564	1,180,345
2021-11-26	17.680	17.790	16.990	17.790	16.876	4,228,353
2021-11-25	15.300	16.170	15.300	16.170	15.339	2,673,721
2021-11-24	13.800	14.880	13.730	14.700	13.945	4,097,496
2021-11-23	13.770	13.910	13.530	13.800	13.091	1,026,993
2021-11-22	13.930	14.030	13.710	13.780	13.072	922,723
2021-11-19	13.840	13.980	13.650	13.930	13.214	762,794
2021-11-18	13.800	14.090	13.800	13.840	13.129	741,200
2021-11-17	13.910	14.070	12.970	13.990	13.271	919,300
2021-11-16	14.040	14.100	13.860	13.980	13.262	1,180,000
2021-11-15	13.880	14.120	13.880	14.040	13.318	700,894
2021-11-12	13.870	14.060	13.820	13.950	13.233	731,200
2021-11-11	14.000	14.140	13.810	13.910	13.195	1,321,000
2021-11-10	13.520	14.100	13.460	14.100	13.375	2,963,600

← NewerPage 20 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.