Antong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.630	2.670	2.620	2.650	2.650	13,261,502
2023-10-26	2.630	2.650	2.600	2.630	2.630	8,807,100
2023-10-25	2.560	2.650	2.550	2.650	2.650	19,625,307
2023-10-24	2.520	2.560	2.490	2.550	2.550	14,777,944
2023-10-23	2.580	2.580	2.500	2.510	2.510	11,699,113
2023-10-20	2.550	2.600	2.540	2.580	2.580	11,790,271
2023-10-19	2.590	2.610	2.550	2.560	2.560	11,846,686
2023-10-18	2.680	2.680	2.600	2.600	2.600	12,489,953
2023-10-17	2.690	2.700	2.660	2.670	2.670	7,708,036
2023-10-16	2.660	2.700	2.650	2.690	2.690	12,715,660
2023-10-13	2.700	2.710	2.650	2.670	2.670	12,753,071
2023-10-12	2.700	2.730	2.690	2.710	2.710	11,310,991
2023-10-11	2.710	2.720	2.690	2.690	2.690	11,049,175
2023-10-10	2.740	2.750	2.700	2.710	2.710	9,131,791
2023-10-09	2.760	2.770	2.720	2.730	2.730	11,015,979
2023-09-28	2.780	2.790	2.750	2.770	2.770	10,991,223
2023-09-27	2.760	2.810	2.750	2.770	2.770	9,897,495
2023-09-26	2.780	2.780	2.760	2.760	2.760	6,568,787
2023-09-25	2.800	2.820	2.760	2.770	2.770	9,599,382
2023-09-22	2.770	2.830	2.770	2.810	2.810	11,394,527
2023-09-21	2.810	2.820	2.770	2.780	2.780	8,625,827
2023-09-20	2.840	2.840	2.790	2.800	2.800	12,575,100
2023-09-19	2.810	2.870	2.810	2.850	2.850	20,380,468
2023-09-18	2.870	2.870	2.790	2.820	2.820	13,235,042
2023-09-15	2.790	2.840	2.790	2.840	2.840	13,817,700
2023-09-14	2.750	2.810	2.720	2.790	2.790	15,323,344
2023-09-13	2.780	2.820	2.740	2.750	2.750	10,470,800
2023-09-12	2.760	2.790	2.740	2.780	2.780	8,474,373
2023-09-11	2.740	2.770	2.730	2.750	2.750	6,703,756
2023-09-08	2.740	2.760	2.730	2.730	2.730	6,427,651
2023-09-07	2.780	2.780	2.730	2.740	2.740	8,777,600
2023-09-06	2.800	2.810	2.770	2.790	2.790	7,722,100
2023-09-05	2.820	2.830	2.790	2.800	2.800	9,497,029
2023-09-04	2.760	2.840	2.750	2.830	2.830	15,323,387
2023-09-01	2.720	2.790	2.700	2.770	2.770	12,798,391
2023-08-31	2.770	2.780	2.720	2.720	2.720	10,799,609
2023-08-30	2.820	2.830	2.760	2.760	2.760	13,129,736
2023-08-29	2.790	2.830	2.780	2.820	2.820	14,078,064
2023-08-28	2.880	2.900	2.790	2.810	2.810	21,327,664
2023-08-25	2.770	2.810	2.730	2.760	2.760	10,537,804
2023-08-24	2.780	2.800	2.760	2.770	2.770	9,065,500
2023-08-23	2.840	2.860	2.770	2.770	2.770	9,730,900
2023-08-22	2.860	2.870	2.800	2.830	2.830	10,728,268
2023-08-21	2.920	2.960	2.840	2.840	2.840	13,269,288
2023-08-18	2.860	2.950	2.860	2.920	2.920	17,098,163
2023-08-17	2.860	2.880	2.810	2.860	2.860	11,456,893
2023-08-16	2.870	2.890	2.820	2.840	2.840	11,995,369
2023-08-15	2.920	2.930	2.860	2.860	2.860	11,784,431
2023-08-14	2.910	2.920	2.860	2.920	2.920	9,953,700
2023-08-11	2.990	2.990	2.900	2.920	2.920	9,600,300
2023-08-10	2.930	3.000	2.930	2.980	2.980	13,026,230
2023-08-09	2.920	2.940	2.910	2.920	2.920	5,514,937
2023-08-08	2.940	2.940	2.890	2.920	2.920	8,235,182
2023-08-07	2.970	2.970	2.910	2.930	2.930	8,974,466
2023-08-04	2.990	3.010	2.950	2.960	2.960	11,586,440
2023-08-03	2.980	3.000	2.960	2.990	2.990	11,900,037
2023-08-02	3.010	3.020	2.970	2.980	2.980	13,581,298
2023-08-01	2.990	3.030	2.980	3.010	3.010	14,346,372
2023-07-31	2.980	3.010	2.970	3.000	3.000	14,974,880
2023-07-28	2.940	2.980	2.930	2.980	2.980	10,876,256

← NewerPage 13 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.