Antong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.940	2.970	2.930	2.940	2.940	10,078,472
2023-07-26	2.910	2.950	2.910	2.940	2.940	8,965,720
2023-07-25	2.880	2.920	2.870	2.910	2.910	8,443,188
2023-07-24	2.890	2.900	2.860	2.870	2.870	5,974,454
2023-07-21	2.870	2.910	2.860	2.900	2.900	8,527,565
2023-07-20	2.880	2.900	2.860	2.880	2.880	9,342,238
2023-07-19	2.850	2.880	2.850	2.860	2.860	5,178,625
2023-07-18	2.840	2.870	2.810	2.860	2.860	7,266,551
2023-07-17	2.830	2.840	2.800	2.830	2.830	6,481,174
2023-07-14	2.850	2.850	2.830	2.830	2.830	3,567,463
2023-07-13	2.830	2.860	2.830	2.840	2.840	7,362,098
2023-07-12	2.840	2.840	2.820	2.830	2.830	4,543,693
2023-07-11	2.830	2.840	2.810	2.830	2.830	4,885,691
2023-07-10	2.820	2.840	2.810	2.820	2.820	4,392,925
2023-07-07	2.790	2.830	2.780	2.820	2.820	5,789,816
2023-07-06	2.810	2.820	2.790	2.790	2.790	5,472,233
2023-07-05	2.820	2.820	2.790	2.810	2.810	7,340,349
2023-07-04	2.830	2.840	2.800	2.810	2.810	8,010,251
2023-07-03	2.790	2.860	2.790	2.830	2.830	9,859,988
2023-06-30	2.740	2.800	2.740	2.790	2.790	8,581,459
2023-06-29	2.770	2.810	2.740	2.750	2.750	8,040,600
2023-06-28	2.740	2.790	2.720	2.790	2.790	9,050,391
2023-06-27	2.710	2.760	2.710	2.740	2.740	9,080,850
2023-06-26	2.730	2.730	2.680	2.720	2.720	10,222,211
2023-06-21	2.790	2.800	2.720	2.730	2.730	15,452,047
2023-06-20	2.860	2.870	2.800	2.800	2.800	14,358,403
2023-06-19	2.870	2.890	2.860	2.860	2.860	8,166,758
2023-06-16	2.870	2.890	2.870	2.870	2.870	8,799,652
2023-06-15	2.860	2.880	2.840	2.870	2.870	9,293,757
2023-06-14	2.850	2.890	2.840	2.860	2.860	9,591,462
2023-06-13	2.880	2.890	2.850	2.850	2.850	8,939,351
2023-06-12	2.910	2.910	2.870	2.880	2.880	12,022,455
2023-06-09	2.940	2.940	2.900	2.910	2.910	12,005,016
2023-06-08	2.930	2.950	2.920	2.940	2.940	5,711,163
2023-06-07	2.930	2.950	2.920	2.940	2.940	8,620,885
2023-06-06	2.960	2.970	2.920	2.930	2.930	10,475,414
2023-06-05	2.990	3.000	2.970	2.970	2.970	7,102,003
2023-06-02	2.960	3.000	2.950	2.990	2.990	11,319,396
2023-06-01	2.960	2.970	2.940	2.960	2.960	8,075,822
2023-05-31	2.960	2.970	2.940	2.960	2.960	6,250,688
2023-05-30	2.950	2.970	2.920	2.970	2.970	9,460,259
2023-05-29	2.980	2.990	2.930	2.950	2.950	9,446,147
2023-05-26	2.980	2.980	2.940	2.980	2.980	9,586,245
2023-05-25	2.960	2.990	2.940	2.970	2.970	11,713,480
2023-05-24	3.000	3.000	2.950	2.960	2.960	9,955,574
2023-05-23	3.000	3.010	2.970	2.990	2.990	11,491,282
2023-05-22	2.950	3.050	2.950	3.000	3.000	23,262,132
2023-05-19	2.940	2.950	2.920	2.950	2.950	11,496,415
2023-05-18	3.010	3.010	2.940	2.950	2.950	23,405,875
2023-05-17	2.990	3.020	2.990	3.000	3.000	11,873,257
2023-05-16	3.080	3.090	2.990	3.010	3.010	22,383,872
2023-05-15	3.110	3.120	3.050	3.090	3.090	15,974,628
2023-05-12	3.080	3.090	3.060	3.090	3.090	12,648,210
2023-05-11	3.080	3.100	3.070	3.080	3.080	11,742,031
2023-05-10	3.080	3.110	3.070	3.090	3.090	16,710,900
2023-05-09	3.130	3.140	3.090	3.100	3.100	17,150,937
2023-05-08	3.120	3.140	3.100	3.120	3.120	16,520,248
2023-05-05	3.150	3.170	3.070	3.110	3.110	24,531,985
2023-05-04	3.180	3.190	3.110	3.160	3.160	35,812,913
2023-04-28	3.240	3.260	3.220	3.260	3.260	16,399,558

← NewerPage 14 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.