Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.490 | 3.520 | 3.470 | 3.480 | 3.480 | 21,027,156 |
| 2023-02-01 | 3.480 | 3.520 | 3.440 | 3.500 | 3.500 | 23,615,416 |
| 2023-01-31 | 3.370 | 3.470 | 3.360 | 3.470 | 3.470 | 29,127,517 |
| 2023-01-30 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 22,032,675 |
| 2023-01-20 | 3.340 | 3.380 | 3.330 | 3.380 | 3.380 | 13,442,258 |
| 2023-01-19 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 11,157,236 |
| 2023-01-18 | 3.310 | 3.330 | 3.300 | 3.320 | 3.320 | 12,127,173 |
| 2023-01-17 | 3.290 | 3.310 | 3.280 | 3.300 | 3.300 | 10,441,360 |
| 2023-01-16 | 3.280 | 3.310 | 3.260 | 3.290 | 3.290 | 16,670,972 |
| 2023-01-13 | 3.240 | 3.270 | 3.230 | 3.270 | 3.270 | 11,946,134 |
| 2023-01-12 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 10,736,794 |
| 2023-01-11 | 3.240 | 3.250 | 3.220 | 3.230 | 3.230 | 13,840,806 |
| 2023-01-10 | 3.280 | 3.280 | 3.220 | 3.230 | 3.230 | 17,062,140 |
| 2023-01-09 | 3.280 | 3.310 | 3.270 | 3.280 | 3.280 | 16,019,224 |
| 2023-01-06 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 19,080,066 |
| 2023-01-05 | 3.330 | 3.350 | 3.300 | 3.350 | 3.350 | 17,927,648 |
| 2023-01-04 | 3.350 | 3.360 | 3.310 | 3.330 | 3.330 | 18,108,568 |
| 2023-01-03 | 3.290 | 3.360 | 3.270 | 3.350 | 3.350 | 25,263,858 |
| 2022-12-30 | 3.230 | 3.290 | 3.200 | 3.290 | 3.290 | 18,815,880 |
| 2022-12-29 | 3.260 | 3.270 | 3.190 | 3.210 | 3.210 | 18,225,450 |
| 2022-12-28 | 3.300 | 3.310 | 3.250 | 3.260 | 3.260 | 16,397,462 |
| 2022-12-27 | 3.280 | 3.340 | 3.270 | 3.300 | 3.300 | 22,158,512 |
| 2022-12-26 | 3.270 | 3.290 | 3.260 | 3.270 | 3.270 | 16,756,689 |
| 2022-12-23 | 3.260 | 3.300 | 3.220 | 3.270 | 3.270 | 15,086,535 |
| 2022-12-22 | 3.370 | 3.410 | 3.260 | 3.270 | 3.270 | 24,365,676 |
| 2022-12-21 | 3.390 | 3.400 | 3.350 | 3.370 | 3.370 | 19,716,403 |
| 2022-12-20 | 3.450 | 3.450 | 3.360 | 3.390 | 3.390 | 27,937,787 |
| 2022-12-19 | 3.540 | 3.550 | 3.430 | 3.440 | 3.440 | 29,501,783 |
| 2022-12-16 | 3.500 | 3.540 | 3.480 | 3.540 | 3.540 | 22,905,112 |
| 2022-12-15 | 3.560 | 3.570 | 3.490 | 3.520 | 3.520 | 25,045,193 |
| 2022-12-14 | 3.570 | 3.580 | 3.530 | 3.560 | 3.560 | 21,569,259 |
| 2022-12-13 | 3.560 | 3.610 | 3.560 | 3.580 | 3.580 | 25,587,743 |
| 2022-12-12 | 3.610 | 3.640 | 3.550 | 3.560 | 3.560 | 31,925,470 |
| 2022-12-09 | 3.670 | 3.680 | 3.560 | 3.610 | 3.610 | 48,062,649 |
| 2022-12-08 | 3.590 | 3.620 | 3.550 | 3.580 | 3.580 | 26,712,103 |
| 2022-12-07 | 3.600 | 3.660 | 3.560 | 3.580 | 3.580 | 33,556,574 |
| 2022-12-06 | 3.570 | 3.620 | 3.540 | 3.580 | 3.580 | 32,126,437 |
| 2022-12-05 | 3.460 | 3.600 | 3.460 | 3.560 | 3.560 | 50,068,353 |
| 2022-12-02 | 3.480 | 3.490 | 3.440 | 3.450 | 3.450 | 20,496,400 |
| 2022-12-01 | 3.490 | 3.500 | 3.470 | 3.480 | 3.480 | 20,336,648 |
| 2022-11-30 | 3.510 | 3.530 | 3.460 | 3.470 | 3.470 | 22,400,000 |
| 2022-11-29 | 3.470 | 3.540 | 3.450 | 3.530 | 3.530 | 24,382,218 |
| 2022-11-28 | 3.510 | 3.510 | 3.430 | 3.500 | 3.500 | 22,263,983 |
| 2022-11-25 | 3.510 | 3.540 | 3.480 | 3.530 | 3.530 | 14,864,898 |
| 2022-11-24 | 3.530 | 3.530 | 3.490 | 3.510 | 3.510 | 10,784,378 |
| 2022-11-23 | 3.530 | 3.560 | 3.490 | 3.510 | 3.510 | 13,301,402 |
| 2022-11-22 | 3.500 | 3.590 | 3.480 | 3.520 | 3.520 | 29,010,299 |
| 2022-11-21 | 3.480 | 3.510 | 3.420 | 3.500 | 3.500 | 15,355,191 |
| 2022-11-18 | 3.540 | 3.560 | 3.480 | 3.480 | 3.480 | 21,187,078 |
| 2022-11-17 | 3.510 | 3.540 | 3.480 | 3.530 | 3.530 | 16,504,173 |
| 2022-11-16 | 3.550 | 3.570 | 3.520 | 3.530 | 3.530 | 18,047,834 |
| 2022-11-15 | 3.530 | 3.560 | 3.510 | 3.550 | 3.550 | 19,513,158 |
| 2022-11-14 | 3.610 | 3.620 | 3.530 | 3.540 | 3.540 | 22,300,762 |
| 2022-11-11 | 3.580 | 3.630 | 3.520 | 3.610 | 3.610 | 27,271,180 |
| 2022-11-10 | 3.500 | 3.520 | 3.460 | 3.510 | 3.510 | 14,720,061 |
| 2022-11-09 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 11,305,326 |
| 2022-11-08 | 3.570 | 3.590 | 3.480 | 3.520 | 3.520 | 14,838,661 |
| 2022-11-07 | 3.540 | 3.580 | 3.510 | 3.570 | 3.570 | 16,271,146 |
| 2022-11-04 | 3.450 | 3.550 | 3.440 | 3.550 | 3.550 | 15,800,546 |
| 2022-11-03 | 3.490 | 3.500 | 3.450 | 3.460 | 3.460 | 14,194,542 |
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.