Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.150 | 5.240 | 5.090 | 5.170 | 5.170 | 93,482,561 |
| 2026-01-14 | 5.110 | 5.280 | 5.060 | 5.170 | 5.170 | 145,455,116 |
| 2026-01-13 | 5.290 | 5.310 | 5.080 | 5.110 | 5.110 | 138,531,142 |
| 2026-01-12 | 5.120 | 5.270 | 5.110 | 5.250 | 5.250 | 159,075,637 |
| 2026-01-09 | 5.110 | 5.180 | 5.100 | 5.150 | 5.150 | 102,038,561 |
| 2026-01-08 | 5.180 | 5.270 | 5.100 | 5.120 | 5.120 | 137,645,863 |
| 2026-01-07 | 5.200 | 5.390 | 5.180 | 5.230 | 5.230 | 154,879,243 |
| 2026-01-06 | 5.190 | 5.290 | 5.160 | 5.230 | 5.230 | 146,694,080 |
| 2026-01-05 | 5.400 | 5.440 | 5.140 | 5.200 | 5.200 | 224,950,744 |
| 2025-12-31 | 5.510 | 5.670 | 5.180 | 5.520 | 5.520 | 291,191,370 |
| 2025-12-30 | 5.690 | 5.980 | 5.490 | 5.490 | 5.490 | 337,611,205 |
| 2025-12-29 | 6.500 | 6.520 | 5.900 | 5.900 | 5.900 | 415,615,519 |
| 2025-12-26 | 6.070 | 6.550 | 5.950 | 6.550 | 6.550 | 595,086,013 |
| 2025-12-25 | 5.900 | 5.950 | 5.500 | 5.950 | 5.950 | 166,199,404 |
| 2025-12-24 | 4.800 | 5.410 | 4.720 | 5.410 | 5.410 | 298,324,318 |
| 2025-12-23 | 4.920 | 4.920 | 4.800 | 4.920 | 4.920 | 164,226,060 |
| 2025-12-22 | 4.130 | 4.470 | 4.130 | 4.470 | 4.470 | 71,050,393 |
| 2025-12-19 | 3.930 | 4.100 | 3.890 | 4.060 | 4.060 | 56,998,168 |
| 2025-12-18 | 4.000 | 4.040 | 3.920 | 3.930 | 3.930 | 39,516,136 |
| 2025-12-17 | 3.860 | 4.040 | 3.860 | 4.010 | 4.010 | 55,314,729 |
| 2025-12-16 | 4.060 | 4.080 | 3.890 | 3.910 | 3.910 | 69,579,320 |
| 2025-12-15 | 4.060 | 4.120 | 3.940 | 4.040 | 4.040 | 64,802,381 |
| 2025-12-12 | 4.270 | 4.300 | 4.150 | 4.160 | 4.160 | 73,371,927 |
| 2025-12-11 | 4.460 | 4.480 | 4.270 | 4.270 | 4.270 | 81,577,725 |
| 2025-12-10 | 4.480 | 4.520 | 4.360 | 4.460 | 4.460 | 96,292,124 |
| 2025-12-09 | 4.320 | 4.580 | 4.130 | 4.480 | 4.480 | 149,584,921 |
| 2025-12-08 | 4.280 | 4.440 | 4.250 | 4.370 | 4.370 | 112,367,283 |
| 2025-12-05 | 4.130 | 4.250 | 4.090 | 4.250 | 4.250 | 61,831,219 |
| 2025-12-04 | 4.130 | 4.200 | 4.060 | 4.140 | 4.140 | 41,704,803 |
| 2025-12-03 | 4.260 | 4.280 | 4.120 | 4.140 | 4.140 | 54,205,247 |
| 2025-12-02 | 4.190 | 4.220 | 4.080 | 4.200 | 4.200 | 47,840,758 |
| 2025-12-01 | 4.140 | 4.210 | 4.120 | 4.190 | 4.190 | 42,745,463 |
| 2025-11-28 | 4.020 | 4.140 | 3.970 | 4.140 | 4.140 | 58,056,285 |
| 2025-11-27 | 4.110 | 4.140 | 4.010 | 4.020 | 4.020 | 57,644,700 |
| 2025-11-26 | 3.980 | 4.320 | 3.970 | 4.110 | 4.110 | 107,879,051 |
| 2025-11-25 | 3.970 | 4.030 | 3.930 | 3.980 | 3.980 | 57,482,004 |
| 2025-11-24 | 4.080 | 4.170 | 3.870 | 3.970 | 3.970 | 92,079,052 |
| 2025-11-21 | 4.230 | 4.340 | 4.090 | 4.090 | 4.090 | 91,721,433 |
| 2025-11-20 | 4.320 | 4.460 | 4.280 | 4.330 | 4.330 | 89,327,856 |
| 2025-11-19 | 4.580 | 4.640 | 4.200 | 4.250 | 4.250 | 118,609,723 |
| 2025-11-18 | 4.790 | 4.830 | 4.460 | 4.550 | 4.550 | 131,252,413 |
| 2025-11-17 | 4.820 | 5.050 | 4.780 | 4.810 | 4.810 | 194,504,696 |
| 2025-11-14 | 4.450 | 4.910 | 4.420 | 4.880 | 4.880 | 203,886,754 |
| 2025-11-13 | 4.430 | 4.540 | 4.400 | 4.460 | 4.460 | 70,805,354 |
| 2025-11-12 | 4.560 | 4.730 | 4.440 | 4.500 | 4.500 | 103,793,748 |
| 2025-11-11 | 4.570 | 4.800 | 4.520 | 4.580 | 4.580 | 147,178,412 |
| 2025-11-10 | 4.800 | 4.810 | 4.520 | 4.520 | 4.520 | 187,865,921 |
| 2025-11-07 | 4.240 | 4.620 | 4.200 | 4.620 | 4.620 | 207,235,076 |
| 2025-11-06 | 4.360 | 4.400 | 4.130 | 4.200 | 4.200 | 95,836,367 |
| 2025-11-05 | 4.340 | 4.410 | 4.250 | 4.310 | 4.310 | 99,963,563 |
| 2025-11-04 | 4.220 | 4.490 | 4.150 | 4.310 | 4.310 | 110,115,131 |
| 2025-11-03 | 4.290 | 4.330 | 4.200 | 4.250 | 4.250 | 60,829,222 |
| 2025-10-31 | 4.330 | 4.440 | 4.250 | 4.290 | 4.290 | 71,760,826 |
| 2025-10-30 | 4.370 | 4.590 | 4.320 | 4.320 | 4.320 | 103,827,307 |
| 2025-10-29 | 4.360 | 4.510 | 4.270 | 4.440 | 4.440 | 108,075,608 |
| 2025-10-28 | 4.260 | 4.420 | 4.210 | 4.370 | 4.370 | 106,515,558 |
| 2025-10-27 | 4.330 | 4.400 | 4.220 | 4.240 | 4.240 | 90,109,877 |
| 2025-10-24 | 4.210 | 4.390 | 4.200 | 4.220 | 4.220 | 99,742,468 |
| 2025-10-23 | 4.290 | 4.350 | 4.130 | 4.210 | 4.210 | 99,402,253 |
| 2025-10-22 | 4.560 | 4.630 | 4.260 | 4.290 | 4.290 | 169,029,603 |
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.