Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.480 | 3.580 | 3.470 | 3.530 | 3.530 | 13,477,394 |
| 2022-05-06 | 3.520 | 3.580 | 3.470 | 3.480 | 3.480 | 19,404,720 |
| 2022-05-05 | 3.740 | 3.750 | 3.560 | 3.600 | 3.600 | 35,284,306 |
| 2022-04-29 | 3.320 | 3.420 | 3.300 | 3.420 | 3.420 | 11,915,224 |
| 2022-04-28 | 3.320 | 3.420 | 3.230 | 3.320 | 3.320 | 13,981,931 |
| 2022-04-27 | 3.160 | 3.320 | 3.090 | 3.300 | 3.300 | 14,279,016 |
| 2022-04-26 | 3.280 | 3.340 | 3.130 | 3.170 | 3.170 | 13,784,211 |
| 2022-04-25 | 3.500 | 3.500 | 3.260 | 3.300 | 3.300 | 16,981,316 |
| 2022-04-22 | 3.470 | 3.580 | 3.460 | 3.540 | 3.540 | 9,443,405 |
| 2022-04-21 | 3.670 | 3.670 | 3.510 | 3.520 | 3.520 | 16,255,565 |
| 2022-04-20 | 3.700 | 3.750 | 3.630 | 3.670 | 3.670 | 13,956,676 |
| 2022-04-19 | 3.740 | 3.740 | 3.650 | 3.710 | 3.710 | 10,440,333 |
| 2022-04-18 | 3.650 | 3.770 | 3.590 | 3.740 | 3.740 | 12,998,112 |
| 2022-04-15 | 3.800 | 3.800 | 3.660 | 3.690 | 3.690 | 21,231,800 |
| 2022-04-14 | 3.800 | 3.850 | 3.690 | 3.850 | 3.850 | 35,634,155 |
| 2022-04-13 | 3.750 | 3.870 | 3.730 | 3.790 | 3.790 | 38,242,955 |
| 2022-04-12 | 3.510 | 3.730 | 3.490 | 3.720 | 3.720 | 30,169,202 |
| 2022-04-11 | 3.740 | 3.740 | 3.540 | 3.540 | 3.540 | 21,834,329 |
| 2022-04-08 | 3.590 | 3.620 | 3.510 | 3.540 | 3.540 | 9,794,451 |
| 2022-04-07 | 3.620 | 3.630 | 3.580 | 3.600 | 3.600 | 9,756,046 |
| 2022-04-06 | 3.610 | 3.670 | 3.570 | 3.640 | 3.640 | 13,864,274 |
| 2022-04-01 | 3.510 | 3.650 | 3.490 | 3.630 | 3.630 | 21,751,955 |
| 2022-03-31 | 3.470 | 3.530 | 3.440 | 3.520 | 3.520 | 12,462,803 |
| 2022-03-30 | 3.490 | 3.500 | 3.450 | 3.480 | 3.480 | 9,611,421 |
| 2022-03-29 | 3.450 | 3.490 | 3.430 | 3.460 | 3.460 | 9,013,198 |
| 2022-03-28 | 3.410 | 3.460 | 3.350 | 3.450 | 3.450 | 7,841,157 |
| 2022-03-25 | 3.390 | 3.470 | 3.390 | 3.430 | 3.430 | 10,266,138 |
| 2022-03-24 | 3.410 | 3.440 | 3.380 | 3.400 | 3.400 | 7,597,635 |
| 2022-03-23 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 8,898,222 |
| 2022-03-22 | 3.450 | 3.470 | 3.410 | 3.460 | 3.460 | 8,737,031 |
| 2022-03-21 | 3.470 | 3.510 | 3.410 | 3.460 | 3.460 | 12,831,783 |
| 2022-03-18 | 3.410 | 3.490 | 3.390 | 3.490 | 3.490 | 11,762,076 |
| 2022-03-17 | 3.460 | 3.490 | 3.410 | 3.420 | 3.420 | 15,390,192 |
| 2022-03-16 | 3.400 | 3.460 | 3.260 | 3.440 | 3.440 | 21,404,210 |
| 2022-03-15 | 3.600 | 3.600 | 3.300 | 3.340 | 3.340 | 29,330,478 |
| 2022-03-14 | 3.690 | 3.700 | 3.600 | 3.600 | 3.600 | 19,711,317 |
| 2022-03-11 | 3.630 | 3.730 | 3.570 | 3.710 | 3.710 | 22,687,420 |
| 2022-03-10 | 3.790 | 3.800 | 3.670 | 3.700 | 3.700 | 20,247,737 |
| 2022-03-09 | 3.850 | 3.860 | 3.580 | 3.710 | 3.710 | 32,871,300 |
| 2022-03-08 | 3.970 | 4.020 | 3.770 | 3.860 | 3.860 | 36,678,300 |
| 2022-03-07 | 4.100 | 4.160 | 3.980 | 4.020 | 4.020 | 41,389,069 |
| 2022-03-04 | 4.300 | 4.320 | 4.110 | 4.120 | 4.120 | 70,403,867 |
| 2022-03-03 | 4.060 | 4.470 | 4.040 | 4.430 | 4.430 | 118,838,943 |
| 2022-03-02 | 3.860 | 4.160 | 3.840 | 4.060 | 4.060 | 58,473,392 |
| 2022-03-01 | 3.950 | 3.980 | 3.830 | 3.880 | 3.880 | 31,484,269 |
| 2022-02-28 | 3.920 | 4.050 | 3.800 | 4.000 | 4.000 | 52,231,678 |
| 2022-02-25 | 3.670 | 3.850 | 3.670 | 3.750 | 3.750 | 14,345,736 |
| 2022-02-24 | 3.780 | 3.810 | 3.650 | 3.680 | 3.680 | 14,139,549 |
| 2022-02-23 | 3.750 | 3.810 | 3.720 | 3.800 | 3.800 | 5,350,293 |
| 2022-02-22 | 3.810 | 3.810 | 3.730 | 3.740 | 3.740 | 7,414,859 |
| 2022-02-21 | 3.860 | 3.870 | 3.800 | 3.830 | 3.830 | 6,357,521 |
| 2022-02-18 | 3.780 | 3.860 | 3.740 | 3.850 | 3.850 | 7,592,801 |
| 2022-02-17 | 3.800 | 3.800 | 3.760 | 3.790 | 3.790 | 4,295,531 |
| 2022-02-16 | 3.790 | 3.810 | 3.780 | 3.800 | 3.800 | 4,216,092 |
| 2022-02-15 | 3.780 | 3.790 | 3.750 | 3.780 | 3.780 | 4,758,027 |
| 2022-02-14 | 3.820 | 3.820 | 3.760 | 3.780 | 3.780 | 6,035,532 |
| 2022-02-11 | 3.870 | 3.880 | 3.800 | 3.810 | 3.810 | 6,470,832 |
| 2022-02-10 | 3.860 | 3.890 | 3.850 | 3.870 | 3.870 | 5,918,629 |
| 2022-02-09 | 3.870 | 3.920 | 3.840 | 3.860 | 3.860 | 7,011,536 |
| 2022-02-08 | 3.840 | 3.880 | 3.830 | 3.870 | 3.870 | 8,229,582 |
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.