Antong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.200	2.220	2.170	2.180	2.180	20,424,616
2024-07-23	2.220	2.260	2.200	2.200	2.200	18,709,523
2024-07-22	2.220	2.230	2.200	2.220	2.220	10,931,961
2024-07-19	2.190	2.230	2.180	2.220	2.220	16,813,100
2024-07-18	2.180	2.210	2.140	2.200	2.200	18,840,677
2024-07-17	2.190	2.200	2.160	2.190	2.190	16,936,925
2024-07-16	2.180	2.210	2.170	2.190	2.190	13,026,477
2024-07-15	2.210	2.210	2.180	2.180	2.180	13,941,293
2024-07-12	2.210	2.230	2.190	2.210	2.210	19,033,861
2024-07-11	2.190	2.230	2.180	2.210	2.210	21,638,823
2024-07-10	2.200	2.210	2.160	2.170	2.170	19,171,510
2024-07-09	2.210	2.230	2.160	2.210	2.210	26,965,158
2024-07-08	2.280	2.290	2.200	2.220	2.220	22,952,037
2024-07-05	2.290	2.290	2.290	2.290	2.290	0
2024-07-04	2.350	2.360	2.270	2.290	2.290	27,569,122
2024-07-03	2.340	2.410	2.340	2.360	2.360	32,840,505
2024-07-02	2.340	2.370	2.330	2.350	2.350	24,803,977
2024-07-01	2.330	2.350	2.290	2.340	2.340	26,009,920
2024-06-28	2.320	2.370	2.320	2.330	2.330	24,473,722
2024-06-27	2.340	2.360	2.300	2.320	2.320	32,474,951
2024-06-26	2.320	2.390	2.290	2.380	2.380	34,175,351
2024-06-25	2.420	2.420	2.300	2.330	2.330	42,632,100
2024-06-24	2.480	2.500	2.390	2.400	2.400	45,360,235
2024-06-21	2.480	2.580	2.450	2.500	2.500	68,840,015
2024-06-20	2.480	2.510	2.430	2.460	2.460	57,024,595
2024-06-19	2.560	2.630	2.480	2.490	2.490	80,618,630
2024-06-18	2.640	2.680	2.530	2.590	2.590	122,139,963
2024-06-17	2.780	2.810	2.620	2.650	2.650	208,024,790
2024-06-14	2.550	2.550	2.550	2.550	2.550	14,133,991
2024-06-13	2.320	2.320	2.320	2.320	2.320	10,444,208
2024-06-12	2.110	2.110	2.110	2.110	2.110	0
2024-06-11	2.110	2.110	2.110	2.110	2.110	0
2024-06-07	2.110	2.110	2.110	2.110	2.110	0
2024-06-06	2.110	2.110	2.110	2.110	2.110	0
2024-06-05	2.110	2.110	2.110	2.110	2.110	0
2024-06-04	2.110	2.110	2.110	2.110	2.110	0
2024-06-03	2.110	2.110	2.110	2.110	2.110	0
2024-05-31	2.110	2.110	2.110	2.110	2.110	0
2024-05-30	2.110	2.110	2.110	2.110	2.110	0
2024-05-29	2.110	2.110	2.110	2.110	2.110	0
2024-05-28	2.130	2.140	2.110	2.110	2.110	20,979,428
2024-05-27	2.120	2.150	2.110	2.140	2.140	21,731,922
2024-05-24	2.120	2.150	2.110	2.110	2.110	18,367,207
2024-05-23	2.170	2.170	2.110	2.110	2.110	32,666,680
2024-05-22	2.170	2.190	2.150	2.170	2.170	19,190,389
2024-05-21	2.210	2.220	2.150	2.170	2.170	30,378,827
2024-05-20	2.220	2.260	2.200	2.200	2.200	40,493,957
2024-05-17	2.250	2.280	2.130	2.230	2.230	74,088,395
2024-05-16	2.280	2.300	2.230	2.250	2.250	42,183,423
2024-05-15	2.300	2.300	2.270	2.270	2.270	16,303,830
2024-05-14	2.290	2.310	2.280	2.290	2.290	20,729,982
2024-05-13	2.290	2.310	2.260	2.290	2.290	25,659,429
2024-05-10	2.330	2.330	2.280	2.300	2.300	24,504,556
2024-05-09	2.250	2.330	2.250	2.320	2.320	32,316,771
2024-05-08	2.290	2.290	2.250	2.260	2.260	20,152,100
2024-05-07	2.280	2.300	2.260	2.280	2.280	18,451,353
2024-05-06	2.250	2.300	2.250	2.290	2.290	22,745,705
2024-04-30	2.270	2.280	2.220	2.230	2.230	17,544,038
2024-04-29	2.210	2.270	2.200	2.270	2.270	23,092,860
2024-04-26	2.170	2.220	2.160	2.210	2.210	19,019,525

← NewerPage 10 of 21 · 1,216 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.