Anhui Provincial Architectural Design and Research Institute Co.,Ltd. (301167.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 11.34 | 11.70 | 11.33 | 11.63 | 11.63 | 2,292,260 |
| 06 Jun 2024 | 11.99 | 12.29 | 11.13 | 11.23 | 11.23 | 3,437,700 |
| 05 Jun 2024 | 12.33 | 12.39 | 12.00 | 12.09 | 12.09 | 3,062,280 |
| 04 Jun 2024 | 12.11 | 12.98 | 11.56 | 12.55 | 12.55 | 5,070,562 |
| 03 Jun 2024 | 12.21 | 12.87 | 11.89 | 11.97 | 11.97 | 2,529,480 |
| 31 May 2024 | 12.10 | 12.28 | 11.96 | 12.17 | 12.17 | 2,284,982 |
| 31 May 2024 | 0.216 Dividend | |||||
| 30 May 2024 | 12.78 | 12.80 | 12.20 | 12.25 | 12.03 | 3,225,400 |
| 29 May 2024 | 12.73 | 13.05 | 12.68 | 12.74 | 12.52 | 2,322,060 |
| 28 May 2024 | 13.59 | 13.59 | 12.81 | 12.84 | 12.61 | 3,207,202 |
| 27 May 2024 | 13.58 | 13.58 | 13.01 | 13.39 | 13.15 | 3,609,486 |
| 24 May 2024 | 13.20 | 13.67 | 12.80 | 13.40 | 13.16 | 5,358,500 |
| 23 May 2024 | 13.52 | 13.73 | 12.89 | 13.29 | 13.06 | 6,570,280 |
| 22 May 2024 | 13.28 | 13.92 | 13.15 | 13.76 | 13.52 | 7,038,537 |
| 21 May 2024 | 13.35 | 13.67 | 13.17 | 13.25 | 13.02 | 3,963,240 |
| 20 May 2024 | 13.94 | 13.97 | 13.40 | 13.42 | 13.18 | 7,145,760 |
| 17 May 2024 | 13.63 | 14.20 | 13.45 | 14.17 | 13.92 | 10,591,342 |
| 16 May 2024 | 13.02 | 13.80 | 12.93 | 13.78 | 13.54 | 9,691,092 |
| 15 May 2024 | 13.07 | 13.40 | 12.75 | 13.02 | 12.79 | 4,229,754 |
| 14 May 2024 | 13.33 | 13.49 | 13.02 | 13.07 | 12.84 | 4,767,220 |
| 13 May 2024 | 13.03 | 13.52 | 12.78 | 13.45 | 13.21 | 7,821,862 |
| 10 May 2024 | 12.97 | 13.68 | 12.61 | 13.30 | 13.07 | 8,015,389 |
| 09 May 2024 | 12.77 | 13.20 | 12.68 | 13.03 | 12.80 | 4,957,137 |
| 08 May 2024 | 13.10 | 13.10 | 12.62 | 12.63 | 12.41 | 4,499,660 |
| 07 May 2024 | 12.75 | 13.42 | 12.60 | 13.22 | 12.99 | 7,768,875 |
| 06 May 2024 | 12.50 | 12.80 | 12.45 | 12.74 | 12.52 | 5,745,829 |
| 30 Apr 2024 | 12.79 | 12.86 | 12.29 | 12.38 | 12.16 | 6,559,498 |
| 29 Apr 2024 | 12.66 | 13.13 | 12.38 | 12.96 | 12.73 | 8,980,258 |
| 26 Apr 2024 | 13.30 | 13.59 | 12.64 | 12.91 | 12.68 | 14,276,603 |
| 25 Apr 2024 | 13.30 | 15.25 | 13.20 | 14.10 | 13.85 | 15,498,371 |
| 24 Apr 2024 | 13.86 | 14.64 | 13.36 | 13.63 | 13.39 | 20,123,129 |
| 23 Apr 2024 | 11.20 | 13.56 | 11.20 | 13.56 | 13.32 | 11,245,516 |
| 22 Apr 2024 | 11.68 | 11.99 | 11.18 | 11.30 | 11.10 | 4,134,037 |
| 19 Apr 2024 | 11.36 | 12.29 | 11.12 | 11.88 | 11.67 | 5,326,060 |
| 18 Apr 2024 | 11.55 | 11.99 | 11.17 | 11.53 | 11.33 | 3,880,160 |
| 17 Apr 2024 | 10.63 | 11.55 | 10.53 | 11.54 | 11.34 | 4,646,163 |
| 16 Apr 2024 | 11.03 | 11.11 | 10.18 | 10.24 | 10.06 | 4,192,259 |
| 15 Apr 2024 | 12.19 | 12.32 | 10.98 | 11.20 | 11.00 | 4,208,120 |
| 12 Apr 2024 | 12.33 | 12.60 | 12.16 | 12.27 | 12.05 | 1,417,720 |
| 11 Apr 2024 | 12.25 | 12.64 | 12.02 | 12.42 | 12.20 | 1,861,520 |
| 10 Apr 2024 | 12.68 | 12.77 | 12.00 | 12.30 | 12.08 | 2,207,360 |
| 09 Apr 2024 | 12.53 | 12.76 | 12.47 | 12.72 | 12.50 | 1,802,820 |
| 08 Apr 2024 | 13.28 | 13.35 | 12.51 | 12.51 | 12.29 | 3,086,784 |
| 03 Apr 2024 | 13.41 | 13.42 | 13.09 | 13.33 | 13.09 | 1,975,160 |
| 02 Apr 2024 | 13.34 | 13.58 | 13.21 | 13.46 | 13.22 | 2,965,259 |
| 01 Apr 2024 | 13.16 | 13.37 | 13.02 | 13.35 | 13.11 | 3,433,093 |
| 29 Mar 2024 | 12.76 | 13.49 | 12.65 | 13.11 | 12.88 | 2,190,620 |
| 28 Mar 2024 | 12.28 | 12.94 | 12.25 | 12.75 | 12.53 | 2,564,893 |
| 27 Mar 2024 | 12.58 | 12.72 | 12.33 | 12.35 | 12.13 | 2,031,760 |
| 26 Mar 2024 | 12.59 | 12.79 | 12.36 | 12.60 | 12.38 | 2,120,552 |
| 25 Mar 2024 | 12.95 | 13.02 | 12.55 | 12.59 | 12.37 | 2,253,100 |
| 22 Mar 2024 | 13.34 | 13.36 | 12.85 | 12.96 | 12.73 | 2,192,364 |
| 21 Mar 2024 | 13.27 | 13.43 | 13.08 | 13.35 | 13.11 | 2,111,228 |
| 20 Mar 2024 | 13.10 | 13.33 | 13.05 | 13.27 | 13.04 | 2,333,384 |
| 19 Mar 2024 | 13.08 | 13.20 | 12.98 | 13.04 | 12.81 | 2,579,717 |
| 18 Mar 2024 | 12.80 | 13.13 | 12.67 | 13.08 | 12.85 | 3,528,080 |
| 15 Mar 2024 | 12.36 | 12.63 | 12.27 | 12.59 | 12.37 | 2,263,060 |
| 14 Mar 2024 | 12.43 | 12.52 | 12.10 | 12.40 | 12.18 | 2,148,984 |
| 13 Mar 2024 | 12.53 | 12.60 | 12.28 | 12.43 | 12.21 | 2,332,300 |
| 12 Mar 2024 | 12.23 | 12.55 | 12.09 | 12.52 | 12.30 | 2,516,820 |
| 11 Mar 2024 | 12.12 | 12.23 | 11.95 | 12.23 | 12.01 | 2,023,035 |
| 08 Mar 2024 | 11.95 | 12.19 | 11.83 | 12.00 | 11.79 | 2,181,220 |
| 07 Mar 2024 | 12.03 | 12.49 | 11.95 | 11.99 | 11.78 | 3,344,272 |
| 06 Mar 2024 | 11.85 | 12.29 | 11.75 | 12.00 | 11.79 | 2,330,122 |
| 05 Mar 2024 | 12.29 | 12.29 | 11.82 | 11.86 | 11.65 | 3,791,875 |
| 04 Mar 2024 | 11.91 | 12.98 | 11.39 | 12.41 | 12.19 | 5,123,840 |
| 01 Mar 2024 | 11.89 | 12.19 | 11.61 | 11.91 | 11.70 | 3,023,700 |
| 29 Feb 2024 | 11.19 | 11.96 | 11.10 | 11.85 | 11.64 | 4,760,079 |
| 28 Feb 2024 | 12.85 | 13.49 | 11.31 | 11.39 | 11.19 | 6,560,260 |
| 27 Feb 2024 | 12.41 | 12.87 | 12.31 | 12.84 | 12.61 | 2,983,080 |
| 26 Feb 2024 | 12.35 | 12.90 | 12.10 | 12.45 | 12.23 | 4,252,720 |
| 23 Feb 2024 | 11.87 | 12.35 | 11.81 | 12.34 | 12.12 | 3,412,222 |
| 22 Feb 2024 | 11.48 | 11.90 | 11.48 | 11.88 | 11.67 | 3,641,125 |
| 21 Feb 2024 | 10.82 | 12.21 | 10.66 | 11.48 | 11.28 | 5,973,175 |
| 20 Feb 2024 | 10.69 | 11.22 | 10.35 | 10.82 | 10.63 | 4,344,556 |
| 19 Feb 2024 | 10.22 | 11.07 | 10.22 | 10.69 | 10.50 | 5,876,880 |
| 08 Feb 2024 | 8.75 | 10.09 | 8.51 | 10.08 | 9.90 | 6,425,892 |
| 07 Feb 2024 | 9.64 | 9.73 | 8.57 | 8.66 | 8.51 | 6,257,623 |
| 06 Feb 2024 | 9.62 | 10.24 | 8.57 | 9.65 | 9.48 | 6,333,076 |
| 05 Feb 2024 | 11.85 | 12.03 | 9.70 | 9.97 | 9.79 | 5,987,319 |
| 02 Feb 2024 | 12.93 | 13.35 | 11.69 | 12.10 | 11.89 | 2,901,528 |
| 01 Feb 2024 | 13.66 | 13.70 | 12.63 | 12.95 | 12.72 | 2,548,440 |
| 31 Jan 2024 | 14.55 | 14.59 | 13.45 | 13.52 | 13.28 | 2,182,951 |
| 30 Jan 2024 | 15.17 | 15.19 | 14.48 | 14.52 | 14.26 | 1,494,780 |
| 29 Jan 2024 | 15.76 | 15.88 | 15.13 | 15.23 | 14.96 | 1,799,600 |
| 26 Jan 2024 | 15.61 | 16.17 | 15.60 | 15.79 | 15.51 | 2,316,290 |
| 25 Jan 2024 | 14.69 | 15.62 | 14.60 | 15.61 | 15.33 | 2,581,577 |
| 24 Jan 2024 | 14.20 | 14.66 | 13.87 | 14.58 | 14.32 | 2,151,964 |
| 23 Jan 2024 | 14.50 | 14.50 | 13.75 | 14.18 | 13.93 | 2,393,551 |
| 22 Jan 2024 | 15.51 | 15.51 | 14.10 | 14.39 | 14.14 | 2,795,195 |
| 19 Jan 2024 | 16.01 | 16.08 | 15.44 | 15.45 | 15.18 | 2,279,994 |
| 18 Jan 2024 | 16.40 | 16.53 | 15.60 | 15.94 | 15.66 | 2,364,040 |
| 17 Jan 2024 | 16.99 | 17.02 | 16.40 | 16.40 | 16.11 | 1,386,080 |
| 16 Jan 2024 | 17.00 | 17.22 | 16.65 | 16.83 | 16.53 | 1,380,540 |
| 15 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.88 | - |
| 12 Jan 2024 | 17.07 | 17.39 | 17.07 | 17.18 | 16.88 | 1,513,780 |
| 11 Jan 2024 | 17.04 | 17.17 | 16.96 | 17.09 | 16.79 | 1,063,780 |
| 10 Jan 2024 | 17.15 | 17.24 | 16.91 | 17.03 | 16.73 | 1,523,300 |
| 09 Jan 2024 | 17.04 | 17.35 | 17.04 | 17.18 | 16.88 | 1,957,900 |
| 08 Jan 2024 | 17.09 | 17.58 | 17.01 | 17.12 | 16.82 | 2,021,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.