Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.210 | 3.250 | 3.190 | 3.240 | 3.240 | 16,159,944 |
| 2023-04-26 | 3.200 | 3.240 | 3.180 | 3.210 | 3.210 | 15,203,433 |
| 2023-04-25 | 3.220 | 3.260 | 3.150 | 3.220 | 3.220 | 23,175,068 |
| 2023-04-24 | 3.250 | 3.300 | 3.200 | 3.220 | 3.220 | 25,039,079 |
| 2023-04-21 | 3.290 | 3.360 | 3.240 | 3.260 | 3.260 | 30,499,224 |
| 2023-04-20 | 3.300 | 3.310 | 3.250 | 3.300 | 3.300 | 18,896,951 |
| 2023-04-19 | 3.310 | 3.320 | 3.280 | 3.300 | 3.300 | 18,462,596 |
| 2023-04-18 | 3.360 | 3.370 | 3.290 | 3.300 | 3.300 | 26,345,893 |
| 2023-04-17 | 3.270 | 3.350 | 3.250 | 3.350 | 3.350 | 24,593,018 |
| 2023-04-14 | 3.320 | 3.330 | 3.270 | 3.270 | 3.270 | 14,611,532 |
| 2023-04-13 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 16,815,264 |
| 2023-04-12 | 3.320 | 3.340 | 3.290 | 3.300 | 3.300 | 13,253,247 |
| 2023-04-11 | 3.270 | 3.330 | 3.250 | 3.310 | 3.310 | 17,168,716 |
| 2023-04-10 | 3.270 | 3.280 | 3.230 | 3.280 | 3.280 | 15,395,071 |
| 2023-04-07 | 3.290 | 3.290 | 3.250 | 3.270 | 3.270 | 13,194,276 |
| 2023-04-06 | 3.260 | 3.310 | 3.230 | 3.280 | 3.280 | 18,838,273 |
| 2023-04-04 | 3.250 | 3.290 | 3.230 | 3.280 | 3.280 | 16,903,898 |
| 2023-04-03 | 3.250 | 3.260 | 3.230 | 3.250 | 3.250 | 13,194,575 |
| 2023-03-31 | 3.260 | 3.270 | 3.230 | 3.250 | 3.250 | 10,122,425 |
| 2023-03-30 | 3.230 | 3.260 | 3.210 | 3.260 | 3.260 | 15,171,826 |
| 2023-03-29 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 13,385,072 |
| 2023-03-28 | 3.290 | 3.290 | 3.250 | 3.260 | 3.260 | 15,709,276 |
| 2023-03-27 | 3.330 | 3.340 | 3.270 | 3.290 | 3.290 | 17,997,016 |
| 2023-03-24 | 3.370 | 3.370 | 3.320 | 3.320 | 3.320 | 12,339,734 |
| 2023-03-23 | 3.380 | 3.380 | 3.330 | 3.350 | 3.350 | 12,844,400 |
| 2023-03-22 | 3.410 | 3.420 | 3.370 | 3.380 | 3.380 | 13,640,455 |
| 2023-03-21 | 3.340 | 3.380 | 3.340 | 3.370 | 3.370 | 14,033,937 |
| 2023-03-20 | 3.370 | 3.400 | 3.340 | 3.340 | 3.340 | 19,465,498 |
| 2023-03-17 | 3.350 | 3.370 | 3.330 | 3.340 | 3.340 | 18,860,036 |
| 2023-03-16 | 3.360 | 3.380 | 3.310 | 3.320 | 3.320 | 16,771,347 |
| 2023-03-15 | 3.300 | 3.400 | 3.300 | 3.380 | 3.380 | 24,606,114 |
| 2023-03-14 | 3.320 | 3.340 | 3.270 | 3.290 | 3.290 | 14,903,766 |
| 2023-03-13 | 3.300 | 3.340 | 3.290 | 3.320 | 3.320 | 15,045,900 |
| 2023-03-10 | 3.370 | 3.380 | 3.300 | 3.300 | 3.300 | 17,996,285 |
| 2023-03-09 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 12,389,458 |
| 2023-03-08 | 3.360 | 3.390 | 3.340 | 3.370 | 3.370 | 11,667,241 |
| 2023-03-07 | 3.420 | 3.430 | 3.360 | 3.360 | 3.360 | 18,771,836 |
| 2023-03-06 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 15,492,437 |
| 2023-03-03 | 3.460 | 3.470 | 3.430 | 3.450 | 3.450 | 13,953,850 |
| 2023-03-02 | 3.430 | 3.500 | 3.430 | 3.470 | 3.470 | 21,228,980 |
| 2023-03-01 | 3.430 | 3.440 | 3.410 | 3.430 | 3.430 | 13,142,433 |
| 2023-02-28 | 3.410 | 3.440 | 3.390 | 3.420 | 3.420 | 14,388,810 |
| 2023-02-27 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 13,074,121 |
| 2023-02-24 | 3.460 | 3.460 | 3.420 | 3.450 | 3.450 | 10,875,368 |
| 2023-02-23 | 3.460 | 3.490 | 3.440 | 3.450 | 3.450 | 15,601,840 |
| 2023-02-22 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 13,338,959 |
| 2023-02-21 | 3.440 | 3.480 | 3.430 | 3.480 | 3.480 | 16,208,887 |
| 2023-02-20 | 3.420 | 3.450 | 3.390 | 3.430 | 3.430 | 15,669,673 |
| 2023-02-17 | 3.420 | 3.460 | 3.400 | 3.410 | 3.410 | 15,897,852 |
| 2023-02-16 | 3.480 | 3.510 | 3.400 | 3.420 | 3.420 | 24,858,974 |
| 2023-02-15 | 3.500 | 3.500 | 3.470 | 3.480 | 3.480 | 12,121,808 |
| 2023-02-14 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 20,587,582 |
| 2023-02-13 | 3.470 | 3.500 | 3.460 | 3.480 | 3.480 | 17,142,790 |
| 2023-02-10 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 14,171,545 |
| 2023-02-09 | 3.460 | 3.500 | 3.430 | 3.500 | 3.500 | 17,570,560 |
| 2023-02-08 | 3.490 | 3.500 | 3.460 | 3.470 | 3.470 | 12,340,393 |
| 2023-02-07 | 3.480 | 3.500 | 3.440 | 3.490 | 3.490 | 17,535,074 |
| 2023-02-06 | 3.450 | 3.490 | 3.420 | 3.460 | 3.460 | 12,424,846 |
| 2023-02-03 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 16,547,100 |
| 2023-02-02 | 3.490 | 3.520 | 3.470 | 3.480 | 3.480 | 21,027,156 |
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.