Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.530 | 1.570 | 1.520 | 1.540 | 1.540 | 5,321,961 |
| 2024-07-23 | 1.550 | 1.590 | 1.540 | 1.550 | 1.550 | 7,401,660 |
| 2024-07-22 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 4,592,260 |
| 2024-07-19 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 3,879,700 |
| 2024-07-18 | 1.560 | 1.570 | 1.510 | 1.550 | 1.550 | 4,791,720 |
| 2024-07-17 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 4,041,502 |
| 2024-07-16 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 3,521,000 |
| 2024-07-15 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 4,170,000 |
| 2024-07-12 | 1.610 | 1.660 | 1.590 | 1.600 | 1.600 | 7,252,130 |
| 2024-07-11 | 1.590 | 1.640 | 1.580 | 1.620 | 1.620 | 7,178,300 |
| 2024-07-10 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 4,619,960 |
| 2024-07-09 | 1.580 | 1.610 | 1.550 | 1.610 | 1.610 | 6,828,175 |
| 2024-07-08 | 1.610 | 1.620 | 1.560 | 1.580 | 1.580 | 4,499,010 |
| 2024-07-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-07-04 | 1.650 | 1.680 | 1.580 | 1.590 | 1.590 | 11,070,401 |
| 2024-07-03 | 1.650 | 1.750 | 1.630 | 1.660 | 1.660 | 14,206,100 |
| 2024-07-02 | 1.610 | 1.660 | 1.590 | 1.640 | 1.640 | 6,960,651 |
| 2024-07-01 | 1.570 | 1.610 | 1.560 | 1.600 | 1.600 | 4,889,800 |
| 2024-06-28 | 1.570 | 1.610 | 1.560 | 1.580 | 1.580 | 4,208,700 |
| 2024-06-27 | 1.600 | 1.650 | 1.570 | 1.580 | 1.580 | 9,678,750 |
| 2024-06-26 | 1.560 | 1.610 | 1.530 | 1.600 | 1.600 | 6,423,800 |
| 2024-06-25 | 1.550 | 1.590 | 1.540 | 1.560 | 1.560 | 8,551,800 |
| 2024-06-24 | 1.610 | 1.620 | 1.550 | 1.550 | 1.550 | 9,785,960 |
| 2024-06-21 | 1.630 | 1.650 | 1.600 | 1.630 | 1.630 | 4,851,300 |
| 2024-06-20 | 1.650 | 1.670 | 1.620 | 1.630 | 1.630 | 5,824,501 |
| 2024-06-19 | 1.670 | 1.710 | 1.650 | 1.660 | 1.660 | 4,686,100 |
| 2024-06-18 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 4,700,312 |
| 2024-06-17 | 1.700 | 1.710 | 1.640 | 1.660 | 1.660 | 6,758,860 |
| 2024-06-14 | 1.690 | 1.730 | 1.680 | 1.700 | 1.700 | 5,992,000 |
| 2024-06-13 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 7,287,100 |
| 2024-06-12 | 1.670 | 1.740 | 1.660 | 1.740 | 1.740 | 8,781,101 |
| 2024-06-11 | 1.810 | 1.810 | 1.650 | 1.680 | 1.680 | 13,374,200 |
| 2024-06-07 | 1.640 | 1.740 | 1.640 | 1.720 | 1.720 | 13,265,601 |
| 2024-06-06 | 1.710 | 1.740 | 1.570 | 1.620 | 1.620 | 21,166,301 |
| 2024-06-05 | 1.790 | 1.800 | 1.710 | 1.720 | 1.720 | 9,936,500 |
| 2024-06-04 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 12,144,102 |
| 2024-06-03 | 1.900 | 1.910 | 1.820 | 1.850 | 1.850 | 10,428,465 |
| 2024-05-31 | 1.940 | 1.940 | 1.910 | 1.910 | 1.910 | 6,042,213 |
| 2024-05-30 | 2.000 | 2.000 | 1.910 | 1.920 | 1.920 | 8,998,500 |
| 2024-05-29 | 1.940 | 2.000 | 1.930 | 1.960 | 1.960 | 9,314,663 |
| 2024-05-28 | 1.960 | 2.000 | 1.930 | 1.970 | 1.970 | 10,296,800 |
| 2024-05-27 | 1.940 | 1.960 | 1.920 | 1.950 | 1.950 | 6,699,200 |
| 2024-05-24 | 1.930 | 1.980 | 1.920 | 1.930 | 1.930 | 8,783,673 |
| 2024-05-23 | 1.960 | 1.980 | 1.910 | 1.920 | 1.920 | 17,977,073 |
| 2024-05-22 | 2.000 | 2.050 | 1.980 | 1.980 | 1.980 | 15,297,578 |
| 2024-05-21 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 13,224,900 |
| 2024-05-20 | 2.020 | 2.090 | 2.020 | 2.070 | 2.070 | 16,296,061 |
| 2024-05-17 | 2.060 | 2.080 | 1.990 | 2.010 | 2.010 | 14,779,400 |
| 2024-05-16 | 2.040 | 2.080 | 2.030 | 2.060 | 2.060 | 8,275,062 |
| 2024-05-15 | 2.010 | 2.050 | 2.000 | 2.020 | 2.020 | 8,245,289 |
| 2024-05-14 | 2.050 | 2.080 | 2.020 | 2.030 | 2.030 | 8,290,501 |
| 2024-05-13 | 2.040 | 2.100 | 2.020 | 2.050 | 2.050 | 10,837,481 |
| 2024-05-10 | 2.090 | 2.100 | 2.060 | 2.060 | 2.060 | 7,308,978 |
| 2024-05-09 | 2.040 | 2.140 | 2.040 | 2.100 | 2.100 | 13,622,629 |
| 2024-05-08 | 2.070 | 2.110 | 2.060 | 2.060 | 2.060 | 12,840,270 |
| 2024-05-07 | 2.060 | 2.080 | 2.030 | 2.080 | 2.080 | 10,221,869 |
| 2024-05-06 | 1.980 | 2.060 | 1.980 | 2.060 | 2.060 | 17,832,100 |
| 2024-04-30 | 1.990 | 2.020 | 1.950 | 1.960 | 1.960 | 9,854,900 |
| 2024-04-29 | 1.920 | 2.030 | 1.900 | 2.000 | 2.000 | 17,704,120 |
| 2024-04-26 | 1.920 | 1.950 | 1.900 | 1.940 | 1.940 | 10,784,400 |
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.