Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.530 | 3.530 | 3.480 | 3.510 | 3.510 | 14,820,478 |
| 2022-11-01 | 3.480 | 3.540 | 3.430 | 3.510 | 3.510 | 16,061,736 |
| 2022-10-31 | 3.630 | 3.630 | 3.460 | 3.480 | 3.480 | 24,623,127 |
| 2022-10-28 | 3.760 | 3.770 | 3.600 | 3.630 | 3.630 | 14,582,775 |
| 2022-10-27 | 3.750 | 3.800 | 3.720 | 3.770 | 3.770 | 13,604,863 |
| 2022-10-26 | 3.680 | 3.790 | 3.650 | 3.740 | 3.740 | 16,126,174 |
| 2022-10-25 | 3.660 | 3.710 | 3.600 | 3.680 | 3.680 | 13,014,283 |
| 2022-10-24 | 3.730 | 3.800 | 3.630 | 3.640 | 3.640 | 16,863,700 |
| 2022-10-21 | 3.750 | 3.780 | 3.720 | 3.750 | 3.750 | 7,746,100 |
| 2022-10-20 | 3.860 | 3.860 | 3.740 | 3.740 | 3.740 | 15,015,832 |
| 2022-10-19 | 3.810 | 3.920 | 3.800 | 3.860 | 3.860 | 18,255,289 |
| 2022-10-18 | 3.830 | 3.900 | 3.790 | 3.810 | 3.810 | 11,324,200 |
| 2022-10-17 | 3.780 | 3.850 | 3.780 | 3.840 | 3.840 | 8,921,480 |
| 2022-10-14 | 3.760 | 3.850 | 3.760 | 3.810 | 3.810 | 9,728,721 |
| 2022-10-13 | 3.750 | 3.800 | 3.710 | 3.750 | 3.750 | 11,079,700 |
| 2022-10-12 | 3.740 | 3.770 | 3.660 | 3.760 | 3.760 | 11,070,008 |
| 2022-10-11 | 3.740 | 3.780 | 3.660 | 3.740 | 3.740 | 13,054,231 |
| 2022-10-10 | 3.750 | 3.800 | 3.680 | 3.700 | 3.700 | 9,484,238 |
| 2022-09-30 | 3.760 | 3.800 | 3.730 | 3.760 | 3.760 | 8,393,207 |
| 2022-09-29 | 3.820 | 3.870 | 3.730 | 3.760 | 3.760 | 12,554,448 |
| 2022-09-28 | 3.880 | 3.900 | 3.790 | 3.790 | 3.790 | 12,873,417 |
| 2022-09-27 | 3.780 | 3.890 | 3.780 | 3.880 | 3.880 | 14,946,377 |
| 2022-09-26 | 3.870 | 3.870 | 3.750 | 3.770 | 3.770 | 16,473,079 |
| 2022-09-23 | 3.940 | 3.990 | 3.860 | 3.890 | 3.890 | 14,705,795 |
| 2022-09-22 | 3.940 | 3.990 | 3.910 | 3.940 | 3.940 | 12,848,972 |
| 2022-09-21 | 3.850 | 4.020 | 3.800 | 3.970 | 3.970 | 19,807,901 |
| 2022-09-20 | 3.910 | 4.010 | 3.870 | 3.880 | 3.880 | 17,798,924 |
| 2022-09-19 | 3.970 | 4.000 | 3.880 | 3.910 | 3.910 | 14,852,085 |
| 2022-09-16 | 4.120 | 4.140 | 3.940 | 3.970 | 3.970 | 22,826,260 |
| 2022-09-15 | 4.190 | 4.210 | 4.070 | 4.100 | 4.100 | 18,424,072 |
| 2022-09-14 | 4.130 | 4.220 | 4.110 | 4.170 | 4.170 | 16,285,918 |
| 2022-09-13 | 4.210 | 4.260 | 4.160 | 4.180 | 4.180 | 13,669,284 |
| 2022-09-09 | 4.200 | 4.300 | 4.200 | 4.210 | 4.210 | 21,030,638 |
| 2022-09-08 | 4.180 | 4.260 | 4.150 | 4.190 | 4.190 | 15,253,028 |
| 2022-09-07 | 4.200 | 4.210 | 4.130 | 4.170 | 4.170 | 14,641,035 |
| 2022-09-06 | 4.180 | 4.220 | 4.140 | 4.210 | 4.210 | 18,606,635 |
| 2022-09-05 | 4.060 | 4.180 | 4.050 | 4.170 | 4.170 | 18,677,230 |
| 2022-09-02 | 3.960 | 4.100 | 3.930 | 4.070 | 4.070 | 20,677,568 |
| 2022-09-01 | 4.010 | 4.070 | 3.930 | 3.950 | 3.950 | 18,973,559 |
| 2022-08-31 | 4.150 | 4.170 | 4.000 | 4.010 | 4.010 | 20,742,936 |
| 2022-08-30 | 4.140 | 4.240 | 4.120 | 4.160 | 4.160 | 17,005,498 |
| 2022-08-29 | 4.040 | 4.170 | 3.990 | 4.150 | 4.150 | 23,704,523 |
| 2022-08-26 | 4.230 | 4.230 | 4.100 | 4.100 | 4.100 | 25,307,580 |
| 2022-08-25 | 4.140 | 4.260 | 4.090 | 4.220 | 4.220 | 37,366,388 |
| 2022-08-24 | 4.220 | 4.290 | 4.090 | 4.100 | 4.100 | 30,669,524 |
| 2022-08-23 | 4.210 | 4.240 | 4.120 | 4.190 | 4.190 | 22,538,853 |
| 2022-08-22 | 4.070 | 4.230 | 4.050 | 4.200 | 4.200 | 27,511,815 |
| 2022-08-19 | 4.190 | 4.220 | 4.090 | 4.120 | 4.120 | 17,464,738 |
| 2022-08-18 | 4.170 | 4.240 | 4.120 | 4.190 | 4.190 | 17,535,825 |
| 2022-08-17 | 4.210 | 4.210 | 4.120 | 4.170 | 4.170 | 16,140,837 |
| 2022-08-16 | 4.060 | 4.280 | 4.060 | 4.200 | 4.200 | 24,118,775 |
| 2022-08-15 | 4.150 | 4.180 | 4.060 | 4.090 | 4.090 | 17,084,752 |
| 2022-08-12 | 4.080 | 4.250 | 4.060 | 4.150 | 4.150 | 17,154,973 |
| 2022-08-11 | 4.010 | 4.110 | 4.010 | 4.070 | 4.070 | 14,085,985 |
| 2022-08-10 | 4.060 | 4.080 | 3.980 | 4.020 | 4.020 | 12,204,830 |
| 2022-08-09 | 4.100 | 4.110 | 4.040 | 4.070 | 4.070 | 13,091,540 |
| 2022-08-08 | 4.180 | 4.200 | 4.080 | 4.100 | 4.100 | 15,635,554 |
| 2022-08-05 | 4.140 | 4.180 | 4.080 | 4.180 | 4.180 | 14,141,668 |
| 2022-08-04 | 4.140 | 4.200 | 4.070 | 4.130 | 4.130 | 19,374,907 |
| 2022-08-03 | 4.250 | 4.290 | 4.120 | 4.140 | 4.140 | 24,160,222 |
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.