Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.770 | 3.860 | 3.740 | 3.830 | 3.830 | 8,476,458 |
| 2022-01-28 | 3.650 | 3.730 | 3.610 | 3.730 | 3.730 | 5,488,640 |
| 2022-01-27 | 3.770 | 3.770 | 3.650 | 3.650 | 3.650 | 8,076,269 |
| 2022-01-26 | 3.740 | 3.790 | 3.710 | 3.770 | 3.770 | 5,096,209 |
| 2022-01-25 | 3.920 | 3.960 | 3.750 | 3.770 | 3.770 | 14,578,378 |
| 2022-01-24 | 3.800 | 3.860 | 3.800 | 3.820 | 3.820 | 4,760,059 |
| 2022-01-21 | 3.890 | 3.900 | 3.810 | 3.830 | 3.830 | 7,599,301 |
| 2022-01-20 | 3.960 | 3.970 | 3.910 | 3.910 | 3.910 | 6,412,976 |
| 2022-01-19 | 3.950 | 4.030 | 3.930 | 3.970 | 3.970 | 9,098,214 |
| 2022-01-18 | 3.950 | 3.950 | 3.910 | 3.920 | 3.920 | 6,212,231 |
| 2022-01-17 | 3.930 | 3.970 | 3.900 | 3.950 | 3.950 | 7,848,989 |
| 2022-01-14 | 3.980 | 4.040 | 3.930 | 3.940 | 3.940 | 9,890,126 |
| 2022-01-13 | 4.010 | 4.010 | 3.970 | 3.980 | 3.980 | 7,055,936 |
| 2022-01-12 | 3.970 | 4.010 | 3.940 | 3.990 | 3.990 | 9,162,289 |
| 2022-01-11 | 4.070 | 4.070 | 3.970 | 3.990 | 3.990 | 11,860,290 |
| 2022-01-10 | 4.000 | 4.120 | 3.970 | 4.060 | 4.060 | 18,365,645 |
| 2022-01-07 | 3.930 | 4.120 | 3.920 | 4.000 | 4.000 | 23,603,990 |
| 2022-01-06 | 3.920 | 3.940 | 3.900 | 3.920 | 3.920 | 7,884,111 |
| 2022-01-05 | 3.920 | 3.950 | 3.890 | 3.920 | 3.920 | 15,766,075 |
| 2022-01-04 | 3.820 | 3.970 | 3.810 | 3.920 | 3.920 | 15,739,763 |
| 2021-12-31 | 3.820 | 3.830 | 3.800 | 3.810 | 3.810 | 5,909,223 |
| 2021-12-30 | 3.850 | 3.860 | 3.810 | 3.820 | 3.820 | 6,935,900 |
| 2021-12-29 | 3.870 | 3.880 | 3.830 | 3.850 | 3.850 | 4,701,689 |
| 2021-12-28 | 3.850 | 3.870 | 3.830 | 3.870 | 3.870 | 4,322,316 |
| 2021-12-27 | 3.820 | 3.860 | 3.790 | 3.840 | 3.840 | 5,097,999 |
| 2021-12-24 | 3.910 | 3.910 | 3.810 | 3.830 | 3.830 | 11,197,283 |
| 2021-12-23 | 3.900 | 3.910 | 3.860 | 3.890 | 3.890 | 6,669,959 |
| 2021-12-22 | 3.970 | 3.970 | 3.880 | 3.900 | 3.900 | 11,210,578 |
| 2021-12-21 | 3.860 | 3.970 | 3.860 | 3.940 | 3.940 | 17,312,993 |
| 2021-12-20 | 3.960 | 3.970 | 3.880 | 3.880 | 3.880 | 11,005,934 |
| 2021-12-17 | 4.020 | 4.040 | 3.930 | 3.970 | 3.970 | 8,666,625 |
| 2021-12-16 | 3.890 | 4.030 | 3.860 | 4.000 | 4.000 | 16,499,011 |
| 2021-12-15 | 3.870 | 3.880 | 3.830 | 3.860 | 3.860 | 5,723,641 |
| 2021-12-14 | 3.880 | 3.900 | 3.830 | 3.860 | 3.860 | 8,150,253 |
| 2021-12-13 | 3.900 | 3.990 | 3.840 | 3.900 | 3.900 | 10,423,477 |
| 2021-12-10 | 3.790 | 3.900 | 3.780 | 3.890 | 3.890 | 11,839,958 |
| 2021-12-09 | 3.790 | 3.810 | 3.770 | 3.800 | 3.800 | 5,390,042 |
| 2021-12-08 | 3.790 | 3.810 | 3.730 | 3.810 | 3.810 | 7,098,435 |
| 2021-12-07 | 3.820 | 3.850 | 3.760 | 3.790 | 3.790 | 7,817,676 |
| 2021-12-06 | 3.860 | 3.900 | 3.820 | 3.830 | 3.830 | 6,691,000 |
| 2021-12-03 | 3.730 | 3.900 | 3.730 | 3.850 | 3.850 | 10,653,558 |
| 2021-12-02 | 3.830 | 3.840 | 3.730 | 3.750 | 3.750 | 8,729,996 |
| 2021-12-01 | 3.810 | 3.840 | 3.800 | 3.840 | 3.840 | 5,704,318 |
| 2021-11-30 | 3.830 | 3.850 | 3.800 | 3.810 | 3.810 | 5,777,715 |
| 2021-11-29 | 3.830 | 3.870 | 3.800 | 3.830 | 3.830 | 8,453,700 |
| 2021-11-26 | 3.780 | 3.920 | 3.780 | 3.890 | 3.890 | 10,657,807 |
| 2021-11-25 | 3.800 | 3.830 | 3.790 | 3.790 | 3.790 | 5,152,965 |
| 2021-11-24 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 3,589,315 |
| 2021-11-23 | 3.810 | 3.840 | 3.750 | 3.820 | 3.820 | 3,959,211 |
| 2021-11-22 | 3.860 | 3.860 | 3.790 | 3.800 | 3.800 | 6,068,768 |
| 2021-11-19 | 3.850 | 3.870 | 3.780 | 3.840 | 3.840 | 7,084,705 |
| 2021-11-18 | 3.760 | 3.870 | 3.740 | 3.840 | 3.840 | 7,780,058 |
| 2021-11-17 | 3.760 | 3.770 | 3.730 | 3.750 | 3.750 | 4,485,310 |
| 2021-11-16 | 3.750 | 3.780 | 3.730 | 3.770 | 3.770 | 4,362,669 |
| 2021-11-15 | 3.780 | 3.790 | 3.700 | 3.770 | 3.770 | 4,148,146 |
| 2021-11-12 | 3.810 | 3.830 | 3.760 | 3.780 | 3.780 | 2,717,971 |
| 2021-11-11 | 3.770 | 3.800 | 3.740 | 3.790 | 3.790 | 4,883,694 |
| 2021-11-10 | 3.700 | 3.790 | 3.680 | 3.770 | 3.770 | 4,690,127 |
| 2021-11-09 | 3.720 | 3.770 | 3.690 | 3.710 | 3.710 | 3,960,395 |
| 2021-11-08 | 3.650 | 3.760 | 3.640 | 3.730 | 3.730 | 5,551,721 |
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.