Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.560 | 4.630 | 4.260 | 4.290 | 4.290 | 169,029,603 |
| 2025-10-21 | 4.670 | 4.710 | 4.360 | 4.610 | 4.610 | 229,848,819 |
| 2025-10-20 | 4.330 | 4.710 | 4.330 | 4.710 | 4.710 | 250,531,289 |
| 2025-10-17 | 4.100 | 4.440 | 4.020 | 4.280 | 4.280 | 233,160,721 |
| 2025-10-16 | 3.750 | 4.110 | 3.710 | 4.110 | 4.110 | 112,718,188 |
| 2025-10-15 | 3.660 | 3.750 | 3.630 | 3.740 | 3.740 | 48,276,052 |
| 2025-10-14 | 3.690 | 3.740 | 3.630 | 3.650 | 3.650 | 43,403,219 |
| 2025-10-13 | 3.520 | 3.690 | 3.480 | 3.680 | 3.680 | 43,386,151 |
| 2025-10-10 | 3.650 | 3.700 | 3.630 | 3.660 | 3.660 | 36,286,572 |
| 2025-10-09 | 3.580 | 3.660 | 3.570 | 3.640 | 3.640 | 38,239,434 |
| 2025-09-30 | 3.630 | 3.640 | 3.590 | 3.590 | 3.590 | 30,244,476 |
| 2025-09-29 | 3.600 | 3.650 | 3.530 | 3.630 | 3.630 | 38,675,441 |
| 2025-09-26 | 3.640 | 3.650 | 3.580 | 3.600 | 3.600 | 41,724,470 |
| 2025-09-25 | 3.750 | 3.760 | 3.640 | 3.650 | 3.650 | 54,172,707 |
| 2025-09-24 | 3.700 | 3.760 | 3.670 | 3.750 | 3.750 | 59,155,028 |
| 2025-09-23 | 3.660 | 3.780 | 3.610 | 3.750 | 3.750 | 96,260,955 |
| 2025-09-22 | 3.690 | 3.700 | 3.570 | 3.640 | 3.640 | 63,453,624 |
| 2025-09-19 | 3.610 | 3.860 | 3.610 | 3.710 | 3.710 | 92,177,765 |
| 2025-09-18 | 3.600 | 3.730 | 3.570 | 3.630 | 3.630 | 89,724,292 |
| 2025-09-17 | 3.640 | 3.650 | 3.560 | 3.600 | 3.600 | 52,668,048 |
| 2025-09-16 | 3.490 | 3.700 | 3.490 | 3.640 | 3.640 | 102,485,953 |
| 2025-09-15 | 3.540 | 3.580 | 3.480 | 3.490 | 3.490 | 42,599,814 |
| 2025-09-12 | 3.480 | 3.520 | 3.470 | 3.510 | 3.510 | 46,082,901 |
| 2025-09-11 | 3.430 | 3.480 | 3.400 | 3.470 | 3.470 | 42,268,476 |
| 2025-09-10 | 3.410 | 3.450 | 3.390 | 3.440 | 3.440 | 32,353,970 |
| 2025-09-09 | 3.460 | 3.490 | 3.390 | 3.410 | 3.410 | 44,935,691 |
| 2025-09-08 | 3.410 | 3.460 | 3.390 | 3.450 | 3.450 | 52,229,492 |
| 2025-09-05 | 3.390 | 3.410 | 3.350 | 3.410 | 3.410 | 45,083,483 |
| 2025-09-04 | 3.400 | 3.440 | 3.340 | 3.380 | 3.380 | 59,217,568 |
| 2025-09-03 | 3.450 | 3.460 | 3.390 | 3.410 | 3.410 | 44,356,426 |
| 2025-09-02 | 3.490 | 3.500 | 3.410 | 3.450 | 3.450 | 60,820,752 |
| 2025-09-01 | 3.500 | 3.510 | 3.450 | 3.500 | 3.500 | 61,052,196 |
| 2025-08-29 | 3.630 | 3.650 | 3.490 | 3.510 | 3.510 | 79,262,169 |
| 2025-08-28 | 3.560 | 3.640 | 3.520 | 3.610 | 3.610 | 96,485,912 |
| 2025-08-27 | 3.650 | 3.770 | 3.570 | 3.600 | 3.600 | 140,602,673 |
| 2025-08-26 | 3.580 | 3.760 | 3.540 | 3.600 | 3.600 | 217,695,570 |
| 2025-08-25 | 3.380 | 3.580 | 3.370 | 3.580 | 3.580 | 114,102,280 |
| 2025-08-22 | 3.230 | 3.260 | 3.200 | 3.250 | 3.250 | 44,969,125 |
| 2025-08-21 | 3.240 | 3.250 | 3.220 | 3.240 | 3.240 | 45,781,747 |
| 2025-08-20 | 3.240 | 3.240 | 3.190 | 3.240 | 3.240 | 46,727,878 |
| 2025-08-19 | 3.230 | 3.260 | 3.180 | 3.250 | 3.250 | 58,596,413 |
| 2025-08-18 | 3.220 | 3.260 | 3.210 | 3.230 | 3.230 | 50,020,591 |
| 2025-08-15 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 43,651,148 |
| 2025-08-14 | 3.270 | 3.280 | 3.180 | 3.190 | 3.190 | 49,867,172 |
| 2025-08-13 | 3.290 | 3.300 | 3.230 | 3.270 | 3.270 | 42,254,641 |
| 2025-08-12 | 3.260 | 3.300 | 3.250 | 3.290 | 3.290 | 39,575,712 |
| 2025-08-11 | 3.250 | 3.260 | 3.210 | 3.250 | 3.250 | 40,266,088 |
| 2025-08-08 | 3.260 | 3.310 | 3.230 | 3.250 | 3.250 | 46,752,368 |
| 2025-08-07 | 3.240 | 3.260 | 3.210 | 3.250 | 3.250 | 37,320,290 |
| 2025-08-06 | 3.240 | 3.250 | 3.200 | 3.240 | 3.240 | 37,751,129 |
| 2025-08-05 | 3.190 | 3.270 | 3.170 | 3.230 | 3.230 | 60,436,796 |
| 2025-08-04 | 3.190 | 3.200 | 3.130 | 3.190 | 3.190 | 49,324,880 |
| 2025-08-01 | 3.100 | 3.190 | 3.090 | 3.160 | 3.160 | 54,246,551 |
| 2025-07-31 | 3.130 | 3.140 | 3.060 | 3.080 | 3.080 | 40,804,391 |
| 2025-07-30 | 3.140 | 3.170 | 3.110 | 3.140 | 3.140 | 37,790,607 |
| 2025-07-29 | 3.140 | 3.160 | 3.090 | 3.130 | 3.130 | 46,789,636 |
| 2025-07-28 | 3.140 | 3.170 | 3.130 | 3.150 | 3.150 | 53,020,048 |
| 2025-07-25 | 3.230 | 3.250 | 3.120 | 3.150 | 3.150 | 80,928,443 |
| 2025-07-24 | 3.120 | 3.270 | 3.100 | 3.220 | 3.220 | 86,059,915 |
| 2025-07-23 | 3.120 | 3.170 | 3.100 | 3.120 | 3.120 | 60,810,079 |
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.