Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.480 | 4.620 | 4.480 | 4.520 | 4.520 | 45,627,706 |
| 2026-04-17 | 4.450 | 4.500 | 4.440 | 4.470 | 4.470 | 28,586,390 |
| 2026-04-16 | 4.450 | 4.490 | 4.420 | 4.470 | 4.470 | 34,479,567 |
| 2026-04-15 | 4.490 | 4.490 | 4.420 | 4.440 | 4.440 | 31,565,168 |
| 2026-04-14 | 4.400 | 4.450 | 4.360 | 4.440 | 4.440 | 34,086,260 |
| 2026-04-13 | 4.480 | 4.490 | 4.380 | 4.390 | 4.390 | 33,448,404 |
| 2026-04-10 | 4.480 | 4.550 | 4.450 | 4.450 | 4.450 | 35,135,100 |
| 2026-04-09 | 4.550 | 4.590 | 4.450 | 4.450 | 4.450 | 38,427,862 |
| 2026-04-08 | 4.570 | 4.590 | 4.520 | 4.590 | 4.590 | 44,452,103 |
| 2026-04-07 | 4.360 | 4.530 | 4.360 | 4.510 | 4.510 | 49,063,089 |
| 2026-04-03 | 4.520 | 4.520 | 4.310 | 4.320 | 4.320 | 47,619,484 |
| 2026-04-02 | 4.490 | 4.580 | 4.450 | 4.490 | 4.490 | 54,427,668 |
| 2026-04-01 | 4.480 | 4.500 | 4.420 | 4.460 | 4.460 | 34,082,836 |
| 2026-03-31 | 4.480 | 4.530 | 4.420 | 4.420 | 4.420 | 45,211,318 |
| 2026-03-30 | 4.430 | 4.530 | 4.430 | 4.460 | 4.460 | 37,626,327 |
| 2026-03-27 | 4.350 | 4.480 | 4.320 | 4.460 | 4.460 | 42,903,862 |
| 2026-03-26 | 4.380 | 4.430 | 4.340 | 4.400 | 4.400 | 43,018,656 |
| 2026-03-25 | 4.310 | 4.370 | 4.270 | 4.370 | 4.370 | 47,711,322 |
| 2026-03-24 | 4.230 | 4.330 | 4.150 | 4.310 | 4.310 | 61,048,396 |
| 2026-03-23 | 4.290 | 4.300 | 4.140 | 4.180 | 4.180 | 62,443,134 |
| 2026-03-20 | 4.370 | 4.430 | 4.330 | 4.340 | 4.340 | 45,921,446 |
| 2026-03-19 | 4.460 | 4.470 | 4.350 | 4.380 | 4.380 | 52,847,370 |
| 2026-03-18 | 4.490 | 4.510 | 4.430 | 4.490 | 4.490 | 36,401,432 |
| 2026-03-17 | 4.550 | 4.580 | 4.480 | 4.490 | 4.490 | 37,229,928 |
| 2026-03-16 | 4.500 | 4.550 | 4.450 | 4.550 | 4.550 | 43,631,702 |
| 2026-03-13 | 4.550 | 4.610 | 4.510 | 4.520 | 4.520 | 42,041,417 |
| 2026-03-12 | 4.570 | 4.620 | 4.550 | 4.580 | 4.580 | 47,088,898 |
| 2026-03-11 | 4.620 | 4.640 | 4.540 | 4.580 | 4.580 | 49,033,573 |
| 2026-03-10 | 4.560 | 4.700 | 4.550 | 4.610 | 4.610 | 57,534,092 |
| 2026-03-09 | 4.700 | 4.730 | 4.510 | 4.550 | 4.550 | 74,463,527 |
| 2026-03-06 | 4.680 | 4.730 | 4.660 | 4.700 | 4.700 | 70,276,781 |
| 2026-03-05 | 4.900 | 4.900 | 4.650 | 4.770 | 4.770 | 133,125,062 |
| 2026-03-04 | 5.220 | 5.220 | 4.760 | 4.900 | 4.900 | 174,380,470 |
| 2026-03-03 | 5.120 | 5.340 | 5.110 | 5.290 | 5.290 | 274,612,630 |
| 2026-03-02 | 4.980 | 5.100 | 4.890 | 5.060 | 5.060 | 111,378,151 |
| 2026-02-27 | 4.910 | 5.020 | 4.880 | 4.990 | 4.990 | 66,782,677 |
| 2026-02-26 | 5.050 | 5.090 | 4.890 | 4.910 | 4.910 | 114,443,205 |
| 2026-02-25 | 4.880 | 5.290 | 4.880 | 5.070 | 5.070 | 156,444,590 |
| 2026-02-24 | 4.910 | 4.950 | 4.850 | 4.870 | 4.870 | 47,183,462 |
| 2026-02-13 | 4.930 | 4.960 | 4.880 | 4.890 | 4.890 | 46,212,200 |
| 2026-02-12 | 4.950 | 4.980 | 4.920 | 4.940 | 4.940 | 38,699,704 |
| 2026-02-11 | 4.880 | 5.000 | 4.870 | 4.950 | 4.950 | 61,698,880 |
| 2026-02-10 | 4.940 | 4.950 | 4.870 | 4.880 | 4.880 | 39,748,760 |
| 2026-02-09 | 4.950 | 5.030 | 4.890 | 4.940 | 4.940 | 60,576,679 |
| 2026-02-06 | 4.860 | 4.960 | 4.780 | 4.900 | 4.900 | 63,418,454 |
| 2026-02-05 | 5.070 | 5.150 | 4.870 | 4.930 | 4.930 | 135,822,490 |
| 2026-02-04 | 5.040 | 5.120 | 5.000 | 5.100 | 5.100 | 65,647,641 |
| 2026-02-03 | 4.990 | 5.060 | 4.930 | 5.060 | 5.060 | 73,644,220 |
| 2026-02-02 | 5.130 | 5.210 | 4.930 | 4.940 | 4.940 | 107,776,008 |
| 2026-01-30 | 5.130 | 5.240 | 5.010 | 5.050 | 5.050 | 102,525,252 |
| 2026-01-29 | 5.080 | 5.250 | 5.060 | 5.130 | 5.130 | 111,022,325 |
| 2026-01-28 | 5.100 | 5.180 | 5.060 | 5.130 | 5.130 | 60,976,168 |
| 2026-01-27 | 5.090 | 5.130 | 5.010 | 5.110 | 5.110 | 55,106,991 |
| 2026-01-26 | 5.190 | 5.190 | 5.060 | 5.090 | 5.090 | 66,037,816 |
| 2026-01-23 | 5.070 | 5.190 | 5.040 | 5.190 | 5.190 | 83,544,905 |
| 2026-01-22 | 4.980 | 5.080 | 4.980 | 5.070 | 5.070 | 62,542,824 |
| 2026-01-21 | 5.000 | 5.060 | 4.930 | 4.990 | 4.990 | 63,056,198 |
| 2026-01-20 | 5.170 | 5.170 | 5.000 | 5.040 | 5.040 | 84,719,768 |
| 2026-01-19 | 5.050 | 5.250 | 5.040 | 5.160 | 5.160 | 106,963,360 |
| 2026-01-16 | 5.220 | 5.220 | 4.980 | 5.070 | 5.070 | 120,814,492 |
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.