Antong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.470	2.560	2.460	2.550	2.550	41,013,166
2024-10-24	2.480	2.490	2.440	2.470	2.470	22,187,122
2024-10-23	2.440	2.500	2.430	2.480	2.480	41,530,516
2024-10-22	2.430	2.450	2.390	2.440	2.440	42,743,139
2024-10-21	2.520	2.530	2.430	2.460	2.460	42,558,119
2024-10-18	2.360	2.530	2.350	2.490	2.490	51,397,531
2024-10-17	2.440	2.450	2.370	2.370	2.370	30,172,968
2024-10-16	2.400	2.460	2.390	2.430	2.430	28,900,675
2024-10-15	2.460	2.470	2.410	2.410	2.410	36,074,508
2024-10-14	2.420	2.470	2.390	2.460	2.460	30,000,661
2024-10-11	2.510	2.510	2.390	2.420	2.420	36,983,296
2024-10-10	2.440	2.580	2.430	2.490	2.490	58,938,102
2024-10-09	2.660	2.660	2.440	2.450	2.450	73,710,641
2024-10-08	2.870	2.870	2.590	2.710	2.710	97,503,357
2024-09-30	2.480	2.630	2.440	2.610	2.610	90,418,636
2024-09-27	2.330	2.390	2.330	2.390	2.390	28,539,964
2024-09-26	2.230	2.320	2.220	2.320	2.320	40,422,564
2024-09-25	2.230	2.290	2.220	2.230	2.230	31,976,845
2024-09-24	2.150	2.220	2.140	2.210	2.210	29,995,530
2024-09-23	2.130	2.150	2.110	2.140	2.140	11,772,022
2024-09-20	2.130	2.140	2.100	2.120	2.120	13,069,191
2024-09-19	2.090	2.150	2.080	2.140	2.140	21,163,837
2024-09-18	2.100	2.100	2.060	2.080	2.080	11,891,700
2024-09-13	2.100	2.110	2.080	2.110	2.110	7,663,636
2024-09-12	2.080	2.130	2.080	2.090	2.090	12,345,424
2024-09-11	2.080	2.100	2.060	2.080	2.080	11,355,341
2024-09-10	2.100	2.110	2.060	2.090	2.090	15,206,233
2024-09-09	2.090	2.120	2.080	2.090	2.090	10,336,600
2024-09-06	2.140	2.140	2.100	2.100	2.100	9,855,984
2024-09-05	2.130	2.160	2.120	2.140	2.140	9,589,480
2024-09-04	2.160	2.170	2.130	2.140	2.140	11,929,900
2024-09-03	2.170	2.190	2.150	2.160	2.160	13,087,602
2024-09-02	2.160	2.210	2.160	2.170	2.170	19,965,476
2024-08-30	2.150	2.200	2.140	2.170	2.170	21,324,736
2024-08-29	2.120	2.150	2.110	2.140	2.140	12,890,953
2024-08-28	2.120	2.140	2.100	2.120	2.120	11,047,936
2024-08-27	2.120	2.130	2.100	2.120	2.120	9,881,390
2024-08-26	2.110	2.140	2.090	2.120	2.120	10,295,954
2024-08-23	2.110	2.130	2.090	2.100	2.100	13,704,666
2024-08-22	2.130	2.140	2.110	2.110	2.110	10,127,332
2024-08-21	2.140	2.150	2.120	2.130	2.130	8,809,688
2024-08-20	2.180	2.180	2.130	2.150	2.150	16,295,562
2024-08-19	2.160	2.190	2.160	2.170	2.170	10,860,479
2024-08-16	2.190	2.200	2.160	2.170	2.170	15,455,376
2024-08-15	2.170	2.220	2.160	2.200	2.200	19,015,601
2024-08-14	2.200	2.210	2.170	2.170	2.170	10,727,600
2024-08-13	2.190	2.220	2.180	2.210	2.210	13,614,397
2024-08-12	2.230	2.230	2.190	2.190	2.190	15,273,436
2024-08-09	2.250	2.260	2.230	2.230	2.230	13,485,200
2024-08-08	2.220	2.260	2.210	2.250	2.250	14,982,171
2024-08-07	2.250	2.260	2.230	2.230	2.230	12,842,300
2024-08-06	2.250	2.270	2.230	2.260	2.260	16,735,100
2024-08-05	2.250	2.290	2.220	2.230	2.230	25,767,196
2024-08-02	2.260	2.280	2.240	2.260	2.260	13,652,795
2024-08-01	2.270	2.310	2.250	2.270	2.270	18,693,600
2024-07-31	2.220	2.280	2.200	2.280	2.280	27,920,836
2024-07-30	2.180	2.220	2.180	2.210	2.210	14,073,900
2024-07-29	2.180	2.200	2.160	2.190	2.190	13,427,500
2024-07-26	2.160	2.200	2.160	2.180	2.180	17,554,822
2024-07-25	2.180	2.190	2.140	2.160	2.160	27,946,208

← NewerPage 9 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.