Antong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.710 | 2.730 | 2.680 | 2.700 | 2.700 | 20,316,340 |
| 2025-01-17 | 2.670 | 2.700 | 2.640 | 2.690 | 2.690 | 20,205,336 |
| 2025-01-16 | 2.670 | 2.740 | 2.650 | 2.660 | 2.660 | 26,435,900 |
| 2025-01-15 | 2.660 | 2.670 | 2.630 | 2.650 | 2.650 | 21,511,600 |
| 2025-01-14 | 2.580 | 2.660 | 2.580 | 2.660 | 2.660 | 28,272,900 |
| 2025-01-13 | 2.580 | 2.610 | 2.560 | 2.590 | 2.590 | 20,195,900 |
| 2025-01-10 | 2.630 | 2.660 | 2.580 | 2.590 | 2.590 | 20,165,900 |
| 2025-01-09 | 2.660 | 2.670 | 2.620 | 2.630 | 2.630 | 20,964,063 |
| 2025-01-08 | 2.700 | 2.700 | 2.610 | 2.670 | 2.670 | 28,851,280 |
| 2025-01-07 | 2.690 | 2.710 | 2.650 | 2.700 | 2.700 | 19,740,845 |
| 2025-01-06 | 2.680 | 2.720 | 2.650 | 2.690 | 2.690 | 22,464,945 |
| 2025-01-03 | 2.730 | 2.760 | 2.650 | 2.680 | 2.680 | 30,713,458 |
| 2025-01-02 | 2.840 | 2.850 | 2.710 | 2.730 | 2.730 | 37,427,250 |
| 2024-12-31 | 2.910 | 2.950 | 2.830 | 2.830 | 2.830 | 29,264,946 |
| 2024-12-30 | 2.970 | 2.990 | 2.900 | 2.930 | 2.930 | 23,900,754 |
| 2024-12-27 | 2.900 | 2.990 | 2.880 | 2.970 | 2.970 | 29,512,525 |
| 2024-12-26 | 2.930 | 2.960 | 2.900 | 2.910 | 2.910 | 20,058,913 |
| 2024-12-25 | 2.910 | 2.930 | 2.860 | 2.930 | 2.930 | 22,122,528 |
| 2024-12-24 | 2.860 | 2.920 | 2.860 | 2.910 | 2.910 | 22,060,770 |
| 2024-12-23 | 2.920 | 2.920 | 2.840 | 2.870 | 2.870 | 26,629,602 |
| 2024-12-20 | 2.950 | 2.950 | 2.900 | 2.920 | 2.920 | 25,759,459 |
| 2024-12-19 | 2.910 | 2.960 | 2.840 | 2.950 | 2.950 | 39,680,612 |
| 2024-12-18 | 2.920 | 2.980 | 2.910 | 2.910 | 2.910 | 28,821,100 |
| 2024-12-17 | 3.000 | 3.000 | 2.890 | 2.930 | 2.930 | 48,725,933 |
| 2024-12-16 | 3.090 | 3.110 | 2.980 | 3.010 | 3.010 | 64,383,973 |
| 2024-12-13 | 3.250 | 3.260 | 3.090 | 3.090 | 3.090 | 84,321,506 |
| 2024-12-12 | 3.310 | 3.340 | 3.210 | 3.270 | 3.270 | 70,537,627 |
| 2024-12-11 | 3.150 | 3.450 | 3.140 | 3.350 | 3.350 | 117,791,483 |
| 2024-12-10 | 3.260 | 3.330 | 3.150 | 3.160 | 3.160 | 72,412,102 |
| 2024-12-09 | 3.210 | 3.260 | 3.110 | 3.180 | 3.180 | 62,967,563 |
| 2024-12-06 | 3.110 | 3.240 | 3.090 | 3.210 | 3.210 | 84,002,442 |
| 2024-12-05 | 3.070 | 3.140 | 3.060 | 3.110 | 3.110 | 43,151,511 |
| 2024-12-04 | 3.140 | 3.160 | 3.030 | 3.050 | 3.050 | 44,166,141 |
| 2024-12-03 | 3.120 | 3.200 | 3.080 | 3.160 | 3.160 | 55,831,564 |
| 2024-12-02 | 3.030 | 3.120 | 3.000 | 3.110 | 3.110 | 56,494,229 |
| 2024-11-29 | 3.060 | 3.070 | 2.980 | 3.020 | 3.020 | 48,151,667 |
| 2024-11-28 | 3.100 | 3.140 | 3.060 | 3.070 | 3.070 | 42,794,993 |
| 2024-11-27 | 3.050 | 3.080 | 2.970 | 3.080 | 3.080 | 41,245,466 |
| 2024-11-26 | 3.120 | 3.140 | 3.040 | 3.050 | 3.050 | 50,669,799 |
| 2024-11-25 | 2.940 | 3.130 | 2.860 | 3.120 | 3.120 | 97,515,659 |
| 2024-11-22 | 2.940 | 3.160 | 2.930 | 2.960 | 2.960 | 87,797,773 |
| 2024-11-21 | 2.970 | 2.970 | 2.910 | 2.950 | 2.950 | 30,594,861 |
| 2024-11-20 | 2.950 | 2.980 | 2.900 | 2.970 | 2.970 | 45,017,035 |
| 2024-11-19 | 2.880 | 2.970 | 2.860 | 2.960 | 2.960 | 50,475,279 |
| 2024-11-18 | 2.900 | 2.960 | 2.850 | 2.880 | 2.880 | 54,077,619 |
| 2024-11-15 | 2.930 | 2.970 | 2.850 | 2.860 | 2.860 | 45,399,825 |
| 2024-11-14 | 3.030 | 3.050 | 2.940 | 2.950 | 2.950 | 50,604,551 |
| 2024-11-13 | 3.010 | 3.070 | 3.000 | 3.050 | 3.050 | 46,678,068 |
| 2024-11-12 | 3.150 | 3.200 | 3.020 | 3.060 | 3.060 | 77,470,730 |
| 2024-11-11 | 3.070 | 3.160 | 3.040 | 3.150 | 3.150 | 67,818,658 |
| 2024-11-08 | 3.090 | 3.230 | 3.080 | 3.100 | 3.100 | 99,221,494 |
| 2024-11-07 | 2.980 | 3.220 | 2.920 | 3.120 | 3.120 | 126,484,073 |
| 2024-11-06 | 3.050 | 3.190 | 2.980 | 3.030 | 3.030 | 160,942,277 |
| 2024-11-05 | 2.740 | 3.010 | 2.720 | 3.010 | 3.010 | 174,433,779 |
| 2024-11-04 | 2.680 | 2.750 | 2.670 | 2.740 | 2.740 | 38,089,623 |
| 2024-11-01 | 2.770 | 2.780 | 2.650 | 2.710 | 2.710 | 54,059,812 |
| 2024-10-31 | 2.680 | 2.780 | 2.670 | 2.760 | 2.760 | 70,578,268 |
| 2024-10-30 | 2.660 | 2.700 | 2.630 | 2.660 | 2.660 | 43,950,211 |
| 2024-10-29 | 2.720 | 2.840 | 2.630 | 2.640 | 2.640 | 82,217,363 |
| 2024-10-28 | 2.550 | 2.710 | 2.540 | 2.690 | 2.690 | 63,761,045 |
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.