Antong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.320	2.340	2.190	2.200	2.200	17,649,390
2024-01-19	2.330	2.360	2.310	2.330	2.330	11,685,600
2024-01-18	2.370	2.370	2.280	2.340	2.340	21,005,634
2024-01-17	2.420	2.430	2.380	2.380	2.380	11,578,200
2024-01-16	2.440	2.450	2.400	2.430	2.430	15,307,036
2024-01-15	2.440	2.470	2.430	2.450	2.450	11,052,637
2024-01-12	2.430	2.470	2.430	2.440	2.440	12,703,569
2024-01-11	2.400	2.450	2.400	2.440	2.440	11,234,791
2024-01-10	2.420	2.440	2.380	2.410	2.410	15,345,478
2024-01-09	2.410	2.440	2.390	2.430	2.430	16,484,766
2024-01-08	2.490	2.490	2.410	2.410	2.410	21,452,309
2024-01-05	2.510	2.520	2.480	2.490	2.490	18,405,300
2024-01-04	2.530	2.540	2.500	2.510	2.510	19,560,583
2024-01-03	2.520	2.540	2.510	2.530	2.530	19,892,700
2024-01-02	2.500	2.540	2.500	2.520	2.520	24,172,800
2023-12-29	2.510	2.520	2.480	2.500	2.500	27,954,608
2023-12-28	2.490	2.530	2.480	2.520	2.520	35,022,672
2023-12-27	2.490	2.520	2.450	2.510	2.510	26,278,800
2023-12-26	2.530	2.550	2.480	2.490	2.490	20,071,966
2023-12-25	2.540	2.550	2.510	2.530	2.530	26,179,124
2023-12-22	2.550	2.610	2.530	2.550	2.550	40,813,041
2023-12-21	2.580	2.590	2.490	2.550	2.550	47,203,415
2023-12-20	2.640	2.690	2.590	2.600	2.600	41,565,646
2023-12-19	2.710	2.750	2.640	2.660	2.660	79,132,626
2023-12-18	2.580	2.850	2.580	2.790	2.790	134,981,008
2023-12-15	2.620	2.630	2.580	2.590	2.590	11,282,328
2023-12-14	2.630	2.630	2.600	2.610	2.610	10,939,596
2023-12-13	2.640	2.670	2.610	2.610	2.610	14,852,909
2023-12-12	2.620	2.650	2.620	2.650	2.650	9,582,871
2023-12-11	2.570	2.650	2.550	2.640	2.640	18,102,881
2023-12-08	2.610	2.630	2.580	2.580	2.580	13,329,123
2023-12-07	2.610	2.620	2.580	2.610	2.610	10,601,262
2023-12-06	2.620	2.650	2.590	2.620	2.620	12,276,595
2023-12-05	2.650	2.670	2.610	2.610	2.610	13,418,100
2023-12-04	2.660	2.680	2.650	2.660	2.660	12,653,200
2023-12-01	2.660	2.670	2.640	2.660	2.660	15,974,590
2023-11-30	2.660	2.700	2.640	2.640	2.640	15,824,376
2023-11-29	2.690	2.710	2.660	2.670	2.670	12,546,815
2023-11-28	2.700	2.710	2.680	2.700	2.700	11,458,776
2023-11-27	2.720	2.730	2.690	2.700	2.700	16,315,340
2023-11-24	2.730	2.750	2.710	2.720	2.720	18,175,051
2023-11-23	2.680	2.740	2.670	2.730	2.730	21,694,786
2023-11-22	2.680	2.730	2.660	2.680	2.680	22,542,674
2023-11-21	2.680	2.720	2.660	2.680	2.680	27,641,983
2023-11-20	2.580	2.780	2.550	2.700	2.700	55,564,773
2023-11-17	2.570	2.580	2.560	2.570	2.570	10,831,561
2023-11-16	2.600	2.610	2.570	2.580	2.580	12,932,184
2023-11-15	2.610	2.640	2.590	2.610	2.610	22,633,979
2023-11-14	2.610	2.640	2.580	2.590	2.590	17,971,580
2023-11-13	2.570	2.630	2.570	2.610	2.610	17,735,746
2023-11-10	2.580	2.590	2.540	2.560	2.560	11,117,347
2023-11-09	2.600	2.610	2.570	2.590	2.590	10,086,254
2023-11-08	2.610	2.620	2.580	2.590	2.590	11,538,770
2023-11-07	2.630	2.640	2.590	2.600	2.600	12,122,431
2023-11-06	2.610	2.650	2.600	2.640	2.640	16,298,499
2023-11-03	2.600	2.640	2.590	2.590	2.590	11,746,234
2023-11-02	2.600	2.620	2.590	2.600	2.600	8,773,911
2023-11-01	2.640	2.640	2.600	2.600	2.600	9,130,341
2023-10-31	2.650	2.660	2.620	2.630	2.630	7,914,401
2023-10-30	2.660	2.680	2.640	2.640	2.640	9,418,474

← NewerPage 12 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.