Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.330 | 4.410 | 4.260 | 4.260 | 4.260 | 38,582,827 |
| 2026-07-16 | 4.320 | 4.360 | 4.280 | 4.340 | 4.340 | 23,377,356 |
| 2026-07-15 | 4.300 | 4.370 | 4.250 | 4.350 | 4.350 | 27,763,649 |
| 2026-07-14 | 4.450 | 4.450 | 4.270 | 4.300 | 4.300 | 48,724,568 |
| 2026-07-13 | 4.500 | 4.540 | 4.420 | 4.470 | 4.470 | 39,231,352 |
| 2026-07-10 | 4.520 | 4.550 | 4.450 | 4.500 | 4.500 | 42,042,104 |
| 2026-07-09 | 4.480 | 4.560 | 4.460 | 4.560 | 4.560 | 37,718,288 |
| 2026-07-08 | 4.790 | 4.800 | 4.500 | 4.520 | 4.520 | 71,822,717 |
| 2026-07-07 | 4.680 | 4.840 | 4.630 | 4.800 | 4.800 | 91,643,021 |
| 2026-07-06 | 4.630 | 4.700 | 4.560 | 4.650 | 4.650 | 53,141,185 |
| 2026-07-03 | 4.700 | 4.800 | 4.590 | 4.590 | 4.590 | 55,623,636 |
| 2026-07-02 | 4.900 | 4.950 | 4.640 | 4.640 | 4.640 | 93,343,768 |
| 2026-07-01 | 4.400 | 4.840 | 4.400 | 4.840 | 4.840 | 108,134,018 |
| 2026-06-30 | 4.430 | 4.520 | 4.360 | 4.400 | 4.400 | 39,080,654 |
| 2026-06-29 | 4.650 | 4.650 | 4.350 | 4.480 | 4.480 | 69,606,558 |
| 2026-06-26 | 4.600 | 4.810 | 4.530 | 4.730 | 4.730 | 75,301,649 |
| 2026-06-25 | 4.490 | 4.640 | 4.390 | 4.610 | 4.610 | 55,506,178 |
| 2026-06-24 | 4.730 | 4.760 | 4.510 | 4.530 | 4.530 | 52,398,465 |
| 2026-06-23 | 4.740 | 4.820 | 4.700 | 4.720 | 4.720 | 45,668,502 |
| 2026-06-22 | 4.610 | 4.830 | 4.550 | 4.790 | 4.790 | 69,720,113 |
| 2026-06-18 | 4.660 | 4.740 | 4.580 | 4.630 | 4.630 | 42,426,821 |
| 2026-06-17 | 4.600 | 4.730 | 4.540 | 4.720 | 4.720 | 68,894,760 |
| 2026-06-16 | 4.610 | 4.620 | 4.490 | 4.570 | 4.570 | 43,625,305 |
| 2026-06-15 | 4.630 | 4.680 | 4.570 | 4.620 | 4.620 | 50,191,799 |
| 2026-06-12 | 4.390 | 4.580 | 4.360 | 4.560 | 4.560 | 67,955,436 |
| 2026-06-11 | 4.400 | 4.440 | 4.280 | 4.350 | 4.350 | 33,210,728 |
| 2026-06-10 | 4.340 | 4.480 | 4.310 | 4.390 | 4.390 | 35,274,087 |
| 2026-06-09 | 4.480 | 4.500 | 4.290 | 4.370 | 4.370 | 47,013,704 |
| 2026-06-08 | 4.540 | 4.650 | 4.410 | 4.460 | 4.460 | 60,422,792 |
| 2026-06-05 | 4.580 | 4.770 | 4.560 | 4.590 | 4.590 | 63,438,981 |
| 2026-06-04 | 4.450 | 4.650 | 4.440 | 4.590 | 4.590 | 76,665,773 |
| 2026-06-03 | 4.370 | 4.520 | 4.330 | 4.450 | 4.450 | 48,706,146 |
| 2026-06-02 | 4.460 | 4.500 | 4.380 | 4.390 | 4.390 | 34,285,800 |
| 2026-06-01 | 4.370 | 4.460 | 4.340 | 4.450 | 4.450 | 36,051,822 |
| 2026-05-29 | 4.460 | 4.490 | 4.340 | 4.380 | 4.380 | 40,764,873 |
| 2026-05-28 | 4.410 | 4.540 | 4.380 | 4.470 | 4.470 | 48,147,145 |
| 2026-05-27 | 4.350 | 4.490 | 4.350 | 4.410 | 4.410 | 46,853,724 |
| 2026-05-26 | 4.310 | 4.530 | 4.270 | 4.400 | 4.400 | 50,802,992 |
| 2026-05-25 | 4.370 | 4.410 | 4.300 | 4.320 | 4.320 | 35,257,573 |
| 2026-05-22 | 4.470 | 4.490 | 4.350 | 4.400 | 4.400 | 40,627,652 |
| 2026-05-21 | 4.380 | 4.620 | 4.360 | 4.440 | 4.440 | 62,652,821 |
| 2026-05-20 | 4.320 | 4.440 | 4.280 | 4.370 | 4.370 | 36,625,919 |
| 2026-05-19 | 4.270 | 4.400 | 4.270 | 4.350 | 4.350 | 39,655,351 |
| 2026-05-18 | 4.320 | 4.500 | 4.290 | 4.360 | 4.360 | 63,986,295 |
| 2026-05-15 | 4.210 | 4.220 | 4.120 | 4.160 | 4.160 | 30,314,722 |
| 2026-05-14 | 4.260 | 4.270 | 4.190 | 4.190 | 4.190 | 27,250,904 |
| 2026-05-13 | 4.200 | 4.300 | 4.190 | 4.270 | 4.270 | 25,354,576 |
| 2026-05-12 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 28,405,856 |
| 2026-05-11 | 4.390 | 4.410 | 4.260 | 4.280 | 4.280 | 43,796,211 |
| 2026-05-08 | 4.320 | 4.430 | 4.300 | 4.390 | 4.390 | 36,498,641 |
| 2026-05-07 | 4.260 | 4.340 | 4.250 | 4.320 | 4.320 | 29,245,442 |
| 2026-05-06 | 4.220 | 4.280 | 4.200 | 4.260 | 4.260 | 29,315,187 |
| 2026-04-30 | 4.260 | 4.270 | 4.180 | 4.210 | 4.210 | 29,857,349 |
| 2026-04-29 | 4.270 | 4.290 | 4.240 | 4.270 | 4.270 | 30,242,850 |
| 2026-04-28 | 4.270 | 4.290 | 4.200 | 4.260 | 4.260 | 26,675,850 |
| 2026-04-27 | 4.340 | 4.340 | 4.250 | 4.260 | 4.260 | 30,997,072 |
| 2026-04-24 | 4.380 | 4.400 | 4.310 | 4.340 | 4.340 | 29,119,193 |
| 2026-04-23 | 4.500 | 4.500 | 4.370 | 4.400 | 4.400 | 36,974,204 |
| 2026-04-22 | 4.540 | 4.560 | 4.460 | 4.500 | 4.500 | 37,303,200 |
| 2026-04-21 | 4.540 | 4.660 | 4.520 | 4.540 | 4.540 | 56,706,092 |
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.