Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.340 | 4.340 | 4.150 | 4.260 | 4.260 | 28,912,629 |
| 2022-08-01 | 4.250 | 4.380 | 4.240 | 4.350 | 4.350 | 20,319,325 |
| 2022-07-29 | 4.290 | 4.350 | 4.240 | 4.280 | 4.280 | 15,917,628 |
| 2022-07-28 | 4.290 | 4.300 | 4.250 | 4.280 | 4.280 | 18,397,620 |
| 2022-07-27 | 4.290 | 4.300 | 4.200 | 4.260 | 4.260 | 16,937,949 |
| 2022-07-26 | 4.270 | 4.300 | 4.220 | 4.290 | 4.290 | 17,190,909 |
| 2022-07-25 | 4.220 | 4.380 | 4.200 | 4.260 | 4.260 | 21,763,624 |
| 2022-07-22 | 4.140 | 4.320 | 4.120 | 4.270 | 4.270 | 28,585,575 |
| 2022-07-21 | 4.160 | 4.220 | 4.120 | 4.160 | 4.160 | 20,516,238 |
| 2022-07-20 | 4.050 | 4.210 | 4.020 | 4.160 | 4.160 | 22,931,860 |
| 2022-07-19 | 4.060 | 4.120 | 4.000 | 4.040 | 4.040 | 26,441,216 |
| 2022-07-18 | 3.910 | 4.090 | 3.850 | 4.010 | 4.010 | 30,332,244 |
| 2022-07-15 | 3.820 | 3.970 | 3.780 | 3.870 | 3.870 | 26,628,371 |
| 2022-07-14 | 3.780 | 3.800 | 3.720 | 3.730 | 3.730 | 6,952,279 |
| 2022-07-13 | 3.750 | 3.790 | 3.740 | 3.770 | 3.770 | 5,234,395 |
| 2022-07-12 | 3.800 | 3.810 | 3.750 | 3.750 | 3.750 | 4,439,275 |
| 2022-07-11 | 3.810 | 3.820 | 3.730 | 3.790 | 3.790 | 7,027,750 |
| 2022-07-08 | 3.830 | 3.830 | 3.790 | 3.810 | 3.810 | 4,663,155 |
| 2022-07-07 | 3.840 | 3.870 | 3.800 | 3.810 | 3.810 | 7,827,737 |
| 2022-07-06 | 3.890 | 3.890 | 3.780 | 3.850 | 3.850 | 9,049,430 |
| 2022-07-05 | 3.880 | 3.960 | 3.850 | 3.910 | 3.910 | 10,274,929 |
| 2022-07-04 | 3.820 | 3.900 | 3.740 | 3.900 | 3.900 | 13,738,598 |
| 2022-07-01 | 3.820 | 3.850 | 3.770 | 3.800 | 3.800 | 8,085,655 |
| 2022-06-30 | 3.850 | 3.870 | 3.820 | 3.820 | 3.820 | 9,750,763 |
| 2022-06-29 | 3.860 | 3.900 | 3.830 | 3.880 | 3.880 | 10,073,756 |
| 2022-06-28 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 12,499,753 |
| 2022-06-27 | 3.840 | 3.860 | 3.750 | 3.800 | 3.800 | 17,082,527 |
| 2022-06-24 | 3.860 | 3.900 | 3.810 | 3.840 | 3.840 | 9,733,291 |
| 2022-06-23 | 3.870 | 3.890 | 3.820 | 3.860 | 3.860 | 13,839,299 |
| 2022-06-22 | 3.920 | 3.950 | 3.870 | 3.870 | 3.870 | 12,324,873 |
| 2022-06-21 | 3.940 | 4.070 | 3.910 | 3.930 | 3.930 | 12,019,558 |
| 2022-06-20 | 3.930 | 4.000 | 3.920 | 3.930 | 3.930 | 13,460,562 |
| 2022-06-17 | 3.950 | 4.010 | 3.920 | 3.950 | 3.950 | 11,909,025 |
| 2022-06-16 | 4.010 | 4.060 | 3.950 | 3.970 | 3.970 | 15,936,152 |
| 2022-06-15 | 4.020 | 4.090 | 4.020 | 4.050 | 4.050 | 19,542,574 |
| 2022-06-14 | 3.900 | 4.050 | 3.900 | 4.030 | 4.030 | 21,891,455 |
| 2022-06-13 | 4.030 | 4.060 | 3.920 | 3.940 | 3.940 | 18,623,387 |
| 2022-06-10 | 3.910 | 4.100 | 3.900 | 4.050 | 4.050 | 20,405,049 |
| 2022-06-09 | 4.060 | 4.080 | 3.930 | 3.950 | 3.950 | 20,933,530 |
| 2022-06-08 | 4.090 | 4.130 | 3.970 | 4.070 | 4.070 | 20,317,300 |
| 2022-06-07 | 4.030 | 4.100 | 4.000 | 4.080 | 4.080 | 24,170,518 |
| 2022-06-06 | 3.930 | 4.080 | 3.900 | 4.070 | 4.070 | 23,783,101 |
| 2022-06-02 | 3.840 | 3.940 | 3.800 | 3.930 | 3.930 | 18,253,531 |
| 2022-06-01 | 3.850 | 3.900 | 3.780 | 3.860 | 3.860 | 16,630,099 |
| 2022-05-31 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 12,626,622 |
| 2022-05-30 | 3.840 | 3.860 | 3.750 | 3.840 | 3.840 | 12,788,653 |
| 2022-05-27 | 3.790 | 3.870 | 3.780 | 3.820 | 3.820 | 13,854,656 |
| 2022-05-26 | 3.810 | 3.840 | 3.740 | 3.800 | 3.800 | 16,753,487 |
| 2022-05-25 | 3.680 | 3.830 | 3.650 | 3.820 | 3.820 | 22,349,215 |
| 2022-05-24 | 3.830 | 3.840 | 3.640 | 3.650 | 3.650 | 20,410,994 |
| 2022-05-23 | 3.740 | 3.880 | 3.710 | 3.830 | 3.830 | 20,329,475 |
| 2022-05-20 | 3.720 | 3.750 | 3.670 | 3.720 | 3.720 | 13,006,837 |
| 2022-05-19 | 3.620 | 3.720 | 3.570 | 3.710 | 3.710 | 13,031,069 |
| 2022-05-18 | 3.700 | 3.710 | 3.640 | 3.660 | 3.660 | 10,954,037 |
| 2022-05-17 | 3.710 | 3.710 | 3.630 | 3.710 | 3.710 | 13,152,168 |
| 2022-05-16 | 3.750 | 3.750 | 3.610 | 3.710 | 3.710 | 15,184,875 |
| 2022-05-13 | 3.670 | 3.730 | 3.640 | 3.720 | 3.720 | 17,001,435 |
| 2022-05-12 | 3.570 | 3.700 | 3.550 | 3.690 | 3.690 | 20,746,002 |
| 2022-05-11 | 3.690 | 3.730 | 3.610 | 3.610 | 3.610 | 22,173,278 |
| 2022-05-10 | 3.490 | 3.700 | 3.440 | 3.700 | 3.700 | 27,463,827 |
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.