Antong Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	3.050	3.120	3.030	3.120	3.120	65,333,161
2025-07-21	3.050	3.080	3.040	3.050	3.050	41,956,395
2025-07-18	3.040	3.070	3.030	3.050	3.050	40,331,326
2025-07-17	3.060	3.060	3.010	3.030	3.030	41,354,451
2025-07-16	3.100	3.140	3.030	3.060	3.060	76,662,236
2025-07-15	3.110	3.190	3.050	3.130	3.130	127,522,921
2025-07-14	3.090	3.150	3.020	3.030	3.030	155,545,631
2025-07-11	2.890	2.920	2.880	2.910	2.910	44,763,206
2025-07-10	2.840	2.900	2.840	2.890	2.890	42,100,561
2025-07-09	2.840	2.860	2.830	2.850	2.850	26,602,153
2025-07-08	2.820	2.840	2.800	2.840	2.840	29,136,000
2025-07-07	2.770	2.840	2.760	2.820	2.820	39,174,900
2025-07-04	2.780	2.820	2.770	2.770	2.770	33,063,602
2025-07-03	2.800	2.810	2.780	2.790	2.790	22,900,900
2025-07-02	2.780	2.810	2.770	2.800	2.800	35,719,968
2025-07-01	2.760	2.780	2.740	2.770	2.770	32,219,807
2025-06-30	2.780	2.790	2.760	2.760	2.760	25,347,683
2025-06-27	2.780	2.810	2.760	2.780	2.780	28,440,067
2025-06-26	2.790	2.790	2.760	2.770	2.770	30,116,462
2025-06-25	2.780	2.800	2.750	2.790	2.790	32,442,980
2025-06-24	2.760	2.800	2.720	2.770	2.770	39,107,670
2025-06-23	2.760	2.810	2.750	2.770	2.770	38,820,536
2025-06-20	2.710	2.780	2.680	2.750	2.750	41,544,212
2025-06-19	2.780	2.790	2.690	2.710	2.710	37,310,864
2025-06-18	2.770	2.810	2.760	2.790	2.790	43,365,164
2025-06-17	2.710	2.770	2.690	2.770	2.770	37,926,241
2025-06-16	2.700	2.720	2.690	2.710	2.710	20,227,590
2025-06-13	2.740	2.750	2.680	2.700	2.700	35,055,800
2025-06-12	2.760	2.770	2.730	2.740	2.740	29,755,478
2025-06-11	2.760	2.780	2.750	2.760	2.760	35,844,705
2025-06-10	2.770	2.790	2.730	2.760	2.760	35,496,900
2025-06-09	2.760	2.790	2.750	2.780	2.780	32,263,678
2025-06-06	2.790	2.810	2.750	2.760	2.760	30,290,460
2025-06-05	2.760	2.810	2.750	2.780	2.780	42,608,149
2025-06-04	2.740	2.780	2.710	2.770	2.770	38,409,744
2025-06-03	2.730	2.770	2.710	2.740	2.740	39,048,115
2025-05-30	2.770	2.830	2.730	2.740	2.740	42,813,798
2025-05-29	2.720	2.790	2.720	2.780	2.780	66,742,370
2025-05-28	2.830	2.850	2.700	2.730	2.730	118,551,658
2025-05-27	2.960	2.990	2.950	2.980	2.980	22,046,390
2025-05-26	2.940	2.990	2.930	2.960	2.960	24,216,082
2025-05-23	3.010	3.020	2.960	2.960	2.960	33,189,680
2025-05-22	3.030	3.040	2.990	3.020	3.020	34,861,319
2025-05-21	3.050	3.070	3.030	3.050	3.050	32,343,537
2025-05-20	3.120	3.150	3.020	3.070	3.070	64,465,678
2025-05-19	3.030	3.220	3.030	3.120	3.120	95,545,362
2025-05-16	3.040	3.060	2.990	3.010	3.010	51,833,180
2025-05-15	3.120	3.160	3.040	3.050	3.050	73,607,962
2025-05-14	3.010	3.110	3.000	3.090	3.090	88,324,678
2025-05-13	3.040	3.050	2.960	3.010	3.010	44,242,062
2025-05-12	2.970	3.030	2.960	3.000	3.000	45,767,464
2025-05-09	2.950	2.980	2.940	2.960	2.960	27,462,828
2025-05-08	2.960	2.980	2.940	2.950	2.950	24,399,200
2025-05-07	3.000	3.010	2.930	2.960	2.960	32,289,200
2025-05-06	2.920	2.970	2.920	2.970	2.970	37,518,328
2025-04-30	2.930	2.950	2.900	2.910	2.910	24,286,163
2025-04-29	2.930	2.950	2.890	2.930	2.930	26,510,657
2025-04-28	2.980	2.990	2.920	2.930	2.930	35,651,100
2025-04-25	2.950	3.050	2.920	3.010	3.010	59,346,070
2025-04-24	2.960	2.990	2.940	2.960	2.960	27,562,745

← NewerPage 6 of 21 · 1,216 trading daysOlder →

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.