Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.150 | 4.200 | 4.100 | 4.130 | 4.130 | 21,435,882 |
| 2026-10-16 | 4.180 | 4.230 | 4.130 | 4.170 | 4.170 | 26,387,250 |
| 2026-10-15 | 4.350 | 4.350 | 4.150 | 4.150 | 4.150 | 39,586,220 |
| 2026-10-14 | 4.360 | 4.400 | 4.340 | 4.370 | 4.370 | 17,805,671 |
| 2026-10-13 | 4.330 | 4.400 | 4.280 | 4.390 | 4.390 | 30,164,578 |
| 2026-10-12 | 4.380 | 4.400 | 4.320 | 4.340 | 4.340 | 22,778,500 |
| 2026-10-09 | 4.390 | 4.430 | 4.340 | 4.380 | 4.380 | 26,995,829 |
| 2026-10-08 | 4.340 | 4.440 | 4.340 | 4.390 | 4.390 | 25,800,796 |
| 2026-09-30 | 4.360 | 4.390 | 4.320 | 4.350 | 4.350 | 17,336,894 |
| 2026-09-29 | 4.380 | 4.410 | 4.330 | 4.350 | 4.350 | 18,986,377 |
| 2026-09-28 | 4.430 | 4.460 | 4.370 | 4.390 | 4.390 | 21,148,332 |
| 2026-09-24 | 4.490 | 4.510 | 4.400 | 4.450 | 4.450 | 27,511,942 |
| 2026-09-23 | 4.580 | 4.580 | 4.490 | 4.490 | 4.490 | 24,931,699 |
| 2026-09-22 | 4.580 | 4.590 | 4.540 | 4.580 | 4.580 | 23,222,343 |
| 2026-09-21 | 4.560 | 4.620 | 4.550 | 4.580 | 4.580 | 20,512,541 |
| 2026-09-18 | 4.520 | 4.600 | 4.490 | 4.550 | 4.550 | 26,638,016 |
| 2026-09-17 | 4.560 | 4.570 | 4.460 | 4.540 | 4.540 | 31,326,496 |
| 2026-09-16 | 4.550 | 4.580 | 4.500 | 4.570 | 4.570 | 29,318,483 |
| 2026-09-15 | 4.540 | 4.560 | 4.480 | 4.540 | 4.540 | 23,494,478 |
| 2026-09-14 | 4.600 | 4.630 | 4.520 | 4.530 | 4.530 | 27,617,898 |
| 2026-09-11 | 4.620 | 4.650 | 4.520 | 4.610 | 4.610 | 33,802,035 |
| 2026-09-10 | 4.660 | 4.680 | 4.580 | 4.620 | 4.620 | 25,261,336 |
| 2026-09-09 | 4.560 | 4.660 | 4.510 | 4.640 | 4.640 | 40,294,743 |
| 2026-09-08 | 4.610 | 4.610 | 4.540 | 4.540 | 4.540 | 31,357,281 |
| 2026-09-07 | 4.630 | 4.680 | 4.590 | 4.600 | 4.600 | 33,466,075 |
| 2026-09-04 | 4.630 | 4.670 | 4.600 | 4.620 | 4.620 | 38,954,570 |
| 2026-09-03 | 4.560 | 4.650 | 4.540 | 4.610 | 4.610 | 36,175,749 |
| 2026-09-02 | 4.580 | 4.640 | 4.530 | 4.540 | 4.540 | 27,810,673 |
| 2026-09-01 | 4.520 | 4.640 | 4.510 | 4.610 | 4.610 | 34,766,138 |
| 2026-08-31 | 4.730 | 4.730 | 4.500 | 4.550 | 4.550 | 59,075,241 |
| 2026-08-28 | 4.660 | 4.770 | 4.650 | 4.730 | 4.730 | 60,816,794 |
| 2026-08-27 | 4.530 | 4.670 | 4.510 | 4.660 | 4.660 | 56,118,581 |
| 2026-08-26 | 4.390 | 4.580 | 4.380 | 4.550 | 4.550 | 57,536,219 |
| 2026-08-25 | 4.430 | 4.430 | 4.370 | 4.400 | 4.400 | 34,379,735 |
| 2026-08-24 | 4.370 | 4.440 | 4.340 | 4.360 | 4.360 | 39,680,755 |
| 2026-08-21 | 4.280 | 4.390 | 4.270 | 4.380 | 4.380 | 39,144,853 |
| 2026-08-20 | 4.300 | 4.370 | 4.290 | 4.300 | 4.300 | 30,377,905 |
| 2026-08-19 | 4.280 | 4.340 | 4.260 | 4.330 | 4.330 | 41,109,481 |
| 2026-08-18 | 4.290 | 4.310 | 4.260 | 4.290 | 4.290 | 32,229,720 |
| 2026-08-17 | 4.340 | 4.350 | 4.240 | 4.300 | 4.300 | 45,135,352 |
| 2026-08-14 | 4.400 | 4.440 | 4.330 | 4.350 | 4.350 | 94,531,657 |
| 2026-08-13 | 4.740 | 4.740 | 4.510 | 4.580 | 4.580 | 171,723,897 |
| 2026-08-12 | 4.250 | 4.360 | 4.210 | 4.310 | 4.310 | 40,276,798 |
| 2026-08-11 | 4.230 | 4.270 | 4.200 | 4.250 | 4.250 | 26,983,589 |
| 2026-08-10 | 4.250 | 4.280 | 4.220 | 4.240 | 4.240 | 23,526,200 |
| 2026-08-07 | 4.310 | 4.310 | 4.220 | 4.240 | 4.240 | 28,612,994 |
| 2026-08-06 | 4.380 | 4.400 | 4.290 | 4.290 | 4.290 | 32,099,500 |
| 2026-08-05 | 4.340 | 4.410 | 4.300 | 4.400 | 4.400 | 26,633,925 |
| 2026-08-04 | 4.390 | 4.420 | 4.330 | 4.340 | 4.340 | 23,251,613 |
| 2026-08-03 | 4.370 | 4.410 | 4.360 | 4.390 | 4.390 | 18,666,102 |
| 2026-07-31 | 4.390 | 4.440 | 4.350 | 4.370 | 4.370 | 28,369,805 |
| 2026-07-30 | 4.320 | 4.470 | 4.310 | 4.360 | 4.360 | 38,717,490 |
| 2026-07-29 | 4.210 | 4.340 | 4.210 | 4.340 | 4.340 | 41,803,264 |
| 2026-07-28 | 4.150 | 4.210 | 4.140 | 4.200 | 4.200 | 24,857,608 |
| 2026-07-27 | 4.140 | 4.210 | 4.130 | 4.190 | 4.190 | 20,686,700 |
| 2026-07-24 | 4.270 | 4.290 | 4.140 | 4.140 | 4.140 | 31,814,200 |
| 2026-07-23 | 4.240 | 4.320 | 4.230 | 4.290 | 4.290 | 32,216,838 |
| 2026-07-22 | 4.250 | 4.270 | 4.150 | 4.260 | 4.260 | 48,887,424 |
| 2026-07-21 | 4.250 | 4.330 | 4.240 | 4.260 | 4.260 | 34,694,300 |
| 2026-07-20 | 4.260 | 4.310 | 4.200 | 4.260 | 4.260 | 37,327,221 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.