Antong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.980	3.010	2.920	2.980	2.980	52,062,425
2025-04-22	3.030	3.060	2.970	2.990	2.990	76,665,585
2025-04-21	2.880	2.930	2.880	2.910	2.910	25,260,253
2025-04-18	2.890	2.910	2.860	2.900	2.900	27,056,868
2025-04-17	2.900	2.920	2.860	2.880	2.880	28,639,604
2025-04-16	2.960	3.000	2.890	2.900	2.900	51,968,845
2025-04-15	2.890	3.010	2.830	2.990	2.990	71,091,575
2025-04-14	2.920	2.940	2.880	2.910	2.910	42,792,373
2025-04-11	2.830	2.930	2.810	2.910	2.910	59,635,794
2025-04-10	2.800	2.890	2.750	2.850	2.850	59,053,949
2025-04-09	2.590	2.750	2.500	2.740	2.740	58,581,380
2025-04-08	2.610	2.680	2.570	2.640	2.640	59,947,177
2025-04-07	2.780	2.820	2.620	2.620	2.620	61,745,600
2025-04-03	2.870	2.930	2.860	2.910	2.910	32,413,263
2025-04-02	2.900	2.920	2.870	2.900	2.900	27,614,794
2025-04-01	2.890	2.930	2.890	2.910	2.910	30,502,609
2025-03-31	2.910	2.960	2.880	2.900	2.900	43,574,653
2025-03-28	3.030	3.030	2.920	2.940	2.940	51,216,927
2025-03-27	3.060	3.090	3.000	3.010	3.010	39,228,856
2025-03-26	2.990	3.130	2.970	3.060	3.060	74,276,010
2025-03-25	3.180	3.180	3.000	3.010	3.010	97,641,180
2025-03-24	2.960	3.100	2.880	3.060	3.060	93,600,833
2025-03-21	2.920	3.020	2.910	2.930	2.930	60,962,769
2025-03-20	2.850	3.050	2.850	2.920	2.920	65,418,847
2025-03-19	2.830	2.850	2.800	2.830	2.830	27,534,155
2025-03-18	2.840	2.880	2.800	2.860	2.860	34,870,112
2025-03-17	2.850	2.890	2.830	2.830	2.830	25,684,928
2025-03-14	2.840	2.870	2.820	2.860	2.860	33,714,823
2025-03-13	2.870	2.880	2.800	2.840	2.840	30,716,704
2025-03-12	2.890	2.900	2.830	2.870	2.870	34,985,590
2025-03-11	2.850	2.910	2.840	2.890	2.890	38,798,010
2025-03-10	2.780	2.940	2.760	2.890	2.890	68,769,470
2025-03-07	2.740	2.830	2.720	2.760	2.760	41,947,344
2025-03-06	2.740	2.760	2.700	2.750	2.750	39,093,860
2025-03-05	2.760	2.780	2.710	2.740	2.740	35,563,546
2025-03-04	2.740	2.790	2.730	2.770	2.770	33,666,962
2025-03-03	2.860	2.880	2.750	2.750	2.750	53,078,500
2025-02-28	2.940	2.950	2.850	2.870	2.870	49,467,990
2025-02-27	2.850	3.000	2.850	2.930	2.930	97,963,022
2025-02-26	2.800	2.860	2.790	2.840	2.840	53,553,288
2025-02-25	2.850	2.890	2.800	2.800	2.800	112,486,148
2025-02-24	2.570	2.830	2.550	2.830	2.830	80,636,884
2025-02-21	2.570	2.590	2.540	2.570	2.570	25,557,530
2025-02-20	2.610	2.610	2.570	2.570	2.570	23,466,080
2025-02-19	2.610	2.620	2.580	2.600	2.600	23,514,892
2025-02-18	2.660	2.680	2.600	2.620	2.620	27,617,951
2025-02-17	2.650	2.660	2.610	2.650	2.650	28,024,462
2025-02-14	2.680	2.680	2.630	2.640	2.640	22,307,700
2025-02-13	2.680	2.690	2.660	2.670	2.670	23,677,589
2025-02-12	2.670	2.700	2.640	2.680	2.680	29,325,078
2025-02-11	2.720	2.730	2.650	2.690	2.690	26,088,781
2025-02-10	2.760	2.770	2.700	2.720	2.720	30,695,969
2025-02-07	2.680	2.750	2.670	2.740	2.740	33,322,942
2025-02-06	2.670	2.700	2.650	2.690	2.690	19,758,200
2025-02-05	2.660	2.700	2.640	2.680	2.680	25,137,169
2025-01-27	2.690	2.750	2.650	2.650	2.650	24,103,713
2025-01-24	2.640	2.700	2.630	2.690	2.690	25,152,800
2025-01-23	2.650	2.710	2.640	2.650	2.650	24,707,368
2025-01-22	2.650	2.660	2.610	2.630	2.630	13,572,400
2025-01-21	2.710	2.720	2.650	2.650	2.650	17,948,231

← NewerPage 7 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.