Antong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.160	2.200	2.150	2.180	2.180	14,475,704
2024-04-24	2.140	2.170	2.120	2.160	2.160	12,847,681
2024-04-23	2.180	2.190	2.120	2.140	2.140	13,105,712
2024-04-22	2.210	2.220	2.170	2.180	2.180	13,486,095
2024-04-19	2.170	2.260	2.160	2.220	2.220	19,883,074
2024-04-18	2.180	2.210	2.170	2.180	2.180	15,493,274
2024-04-17	2.090	2.190	2.090	2.190	2.190	22,160,680
2024-04-16	2.170	2.190	2.080	2.080	2.080	25,676,654
2024-04-15	2.230	2.250	2.140	2.190	2.190	28,169,964
2024-04-12	2.240	2.260	2.220	2.240	2.240	14,453,568
2024-04-11	2.220	2.270	2.210	2.250	2.250	14,335,753
2024-04-10	2.270	2.270	2.210	2.230	2.230	15,950,898
2024-04-09	2.250	2.270	2.250	2.260	2.260	13,653,823
2024-04-08	2.290	2.300	2.250	2.260	2.260	20,564,641
2024-04-03	2.280	2.320	2.270	2.300	2.300	20,003,300
2024-04-02	2.240	2.290	2.230	2.270	2.270	19,550,873
2024-04-01	2.220	2.250	2.220	2.240	2.240	14,542,192
2024-03-29	2.190	2.220	2.180	2.210	2.210	7,760,893
2024-03-28	2.170	2.210	2.160	2.190	2.190	14,380,874
2024-03-27	2.210	2.230	2.170	2.170	2.170	17,115,361
2024-03-26	2.210	2.230	2.200	2.220	2.220	14,338,131
2024-03-25	2.240	2.260	2.210	2.210	2.210	15,639,417
2024-03-22	2.310	2.320	2.240	2.250	2.250	22,941,461
2024-03-21	2.310	2.320	2.280	2.310	2.310	19,329,174
2024-03-20	2.270	2.320	2.270	2.310	2.310	15,420,727
2024-03-19	2.310	2.310	2.270	2.280	2.280	14,275,915
2024-03-18	2.300	2.310	2.280	2.310	2.310	14,840,976
2024-03-15	2.260	2.300	2.240	2.290	2.290	19,148,442
2024-03-14	2.250	2.280	2.240	2.260	2.260	17,453,662
2024-03-13	2.270	2.280	2.240	2.260	2.260	14,916,228
2024-03-12	2.250	2.290	2.240	2.270	2.270	17,411,188
2024-03-11	2.240	2.260	2.220	2.260	2.260	15,975,899
2024-03-08	2.220	2.250	2.210	2.240	2.240	14,148,837
2024-03-07	2.250	2.280	2.230	2.230	2.230	16,105,951
2024-03-06	2.250	2.270	2.230	2.260	2.260	14,907,606
2024-03-05	2.270	2.280	2.240	2.260	2.260	17,747,361
2024-03-04	2.300	2.300	2.260	2.280	2.280	15,022,617
2024-03-01	2.330	2.330	2.280	2.300	2.300	18,671,717
2024-02-29	2.270	2.330	2.260	2.330	2.330	22,145,377
2024-02-28	2.410	2.430	2.280	2.280	2.280	36,445,498
2024-02-27	2.360	2.430	2.350	2.400	2.400	24,384,423
2024-02-26	2.350	2.410	2.340	2.360	2.360	26,094,532
2024-02-23	2.310	2.330	2.270	2.320	2.320	20,465,400
2024-02-22	2.320	2.340	2.280	2.320	2.320	21,106,179
2024-02-21	2.250	2.390	2.240	2.320	2.320	30,425,210
2024-02-20	2.310	2.310	2.240	2.270	2.270	18,258,168
2024-02-19	2.360	2.370	2.280	2.300	2.300	30,142,926
2024-02-08	2.330	2.440	2.300	2.340	2.340	45,076,957
2024-02-07	2.170	2.340	2.160	2.330	2.330	39,265,877
2024-02-06	1.990	2.210	1.960	2.180	2.180	33,890,900
2024-02-05	2.090	2.110	1.920	2.020	2.020	35,682,110
2024-02-02	2.210	2.240	2.070	2.120	2.120	28,754,858
2024-02-01	2.230	2.270	2.190	2.210	2.210	15,729,539
2024-01-31	2.280	2.330	2.230	2.240	2.240	18,435,076
2024-01-30	2.350	2.370	2.290	2.300	2.300	17,085,953
2024-01-29	2.430	2.450	2.360	2.360	2.360	22,214,656
2024-01-26	2.360	2.440	2.340	2.420	2.420	25,383,910
2024-01-25	2.300	2.370	2.290	2.360	2.360	19,349,565
2024-01-24	2.260	2.310	2.220	2.300	2.300	21,405,055
2024-01-23	2.210	2.260	2.170	2.250	2.250	18,194,740

← NewerPage 11 of 21 · 1,212 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.