Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.850 | 1.950 | 1.840 | 1.930 | 1.930 | 16,061,501 |
| 2024-04-24 | 1.830 | 1.880 | 1.800 | 1.880 | 1.880 | 15,835,271 |
| 2024-04-23 | 1.900 | 1.910 | 1.820 | 1.840 | 1.840 | 21,564,771 |
| 2024-04-22 | 2.070 | 2.080 | 1.900 | 1.920 | 1.920 | 30,127,701 |
| 2024-04-19 | 2.100 | 2.200 | 2.020 | 2.060 | 2.060 | 49,946,421 |
| 2024-04-18 | 1.910 | 2.100 | 1.900 | 2.100 | 2.100 | 28,671,602 |
| 2024-04-17 | 1.890 | 1.930 | 1.850 | 1.910 | 1.910 | 28,713,148 |
| 2024-04-16 | 2.030 | 2.110 | 1.890 | 1.890 | 1.890 | 30,513,600 |
| 2024-04-15 | 2.200 | 2.230 | 2.020 | 2.100 | 2.100 | 61,294,555 |
| 2024-04-12 | 2.110 | 2.330 | 2.070 | 2.240 | 2.240 | 63,480,206 |
| 2024-04-11 | 2.050 | 2.210 | 2.020 | 2.120 | 2.120 | 29,351,121 |
| 2024-04-10 | 2.070 | 2.100 | 2.030 | 2.050 | 2.050 | 13,266,600 |
| 2024-04-09 | 2.070 | 2.100 | 2.050 | 2.090 | 2.090 | 10,910,309 |
| 2024-04-08 | 2.090 | 2.150 | 2.060 | 2.060 | 2.060 | 18,970,400 |
| 2024-04-03 | 2.080 | 2.120 | 2.060 | 2.100 | 2.100 | 16,475,380 |
| 2024-04-02 | 2.040 | 2.110 | 2.030 | 2.090 | 2.090 | 21,306,323 |
| 2024-04-01 | 1.980 | 2.050 | 1.970 | 2.050 | 2.050 | 15,056,674 |
| 2024-03-29 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 7,287,400 |
| 2024-03-28 | 1.910 | 1.960 | 1.900 | 1.930 | 1.930 | 10,751,475 |
| 2024-03-27 | 1.960 | 1.970 | 1.910 | 1.910 | 1.910 | 9,859,900 |
| 2024-03-26 | 1.960 | 1.980 | 1.910 | 1.950 | 1.950 | 9,545,237 |
| 2024-03-25 | 2.000 | 2.020 | 1.950 | 1.950 | 1.950 | 12,380,400 |
| 2024-03-22 | 2.030 | 2.050 | 2.000 | 2.000 | 2.000 | 12,149,128 |
| 2024-03-21 | 2.040 | 2.070 | 2.010 | 2.040 | 2.040 | 15,704,200 |
| 2024-03-20 | 2.020 | 2.050 | 1.990 | 2.040 | 2.040 | 16,977,176 |
| 2024-03-19 | 1.980 | 2.040 | 1.980 | 2.030 | 2.030 | 20,496,777 |
| 2024-03-18 | 2.000 | 2.010 | 1.950 | 1.980 | 1.980 | 14,540,301 |
| 2024-03-15 | 1.950 | 1.980 | 1.910 | 1.980 | 1.980 | 19,832,001 |
| 2024-03-14 | 1.900 | 1.960 | 1.900 | 1.940 | 1.940 | 20,519,981 |
| 2024-03-13 | 1.940 | 1.960 | 1.890 | 1.910 | 1.910 | 12,667,938 |
| 2024-03-12 | 1.930 | 1.940 | 1.890 | 1.930 | 1.930 | 11,403,001 |
| 2024-03-11 | 1.900 | 1.930 | 1.870 | 1.930 | 1.930 | 13,334,515 |
| 2024-03-08 | 1.910 | 1.920 | 1.860 | 1.880 | 1.880 | 11,141,700 |
| 2024-03-07 | 1.900 | 1.950 | 1.890 | 1.900 | 1.900 | 13,077,600 |
| 2024-03-06 | 1.860 | 1.930 | 1.840 | 1.900 | 1.900 | 15,866,271 |
| 2024-03-05 | 1.930 | 1.940 | 1.850 | 1.860 | 1.860 | 17,043,173 |
| 2024-03-04 | 2.000 | 2.000 | 1.900 | 1.940 | 1.940 | 22,071,901 |
| 2024-03-01 | 1.980 | 2.090 | 1.950 | 2.000 | 2.000 | 34,168,582 |
| 2024-02-29 | 1.850 | 1.970 | 1.800 | 1.960 | 1.960 | 30,358,700 |
| 2024-02-28 | 2.050 | 2.120 | 1.880 | 1.890 | 1.890 | 31,084,701 |
| 2024-02-27 | 1.980 | 2.050 | 1.950 | 2.020 | 2.020 | 18,522,079 |
| 2024-02-26 | 1.960 | 2.000 | 1.930 | 1.970 | 1.970 | 26,569,500 |
| 2024-02-23 | 1.890 | 2.010 | 1.870 | 1.950 | 1.950 | 32,936,100 |
| 2024-02-22 | 1.780 | 1.950 | 1.780 | 1.900 | 1.900 | 29,069,401 |
| 2024-02-21 | 1.770 | 1.860 | 1.720 | 1.810 | 1.810 | 28,788,301 |
| 2024-02-20 | 1.780 | 1.850 | 1.660 | 1.780 | 1.780 | 30,858,023 |
| 2024-02-19 | 1.660 | 1.760 | 1.620 | 1.760 | 1.760 | 24,972,801 |
| 2024-02-08 | 1.440 | 1.600 | 1.380 | 1.600 | 1.600 | 30,612,071 |
| 2024-02-07 | 1.630 | 1.630 | 1.440 | 1.450 | 1.450 | 33,808,980 |
| 2024-02-06 | 1.670 | 1.710 | 1.520 | 1.600 | 1.600 | 29,796,123 |
| 2024-02-05 | 1.800 | 1.860 | 1.690 | 1.690 | 1.690 | 21,797,506 |
| 2024-02-02 | 1.990 | 2.020 | 1.790 | 1.880 | 1.880 | 20,088,803 |
| 2024-02-01 | 2.020 | 2.060 | 1.960 | 1.990 | 1.990 | 15,692,200 |
| 2024-01-31 | 2.160 | 2.180 | 2.030 | 2.030 | 2.030 | 17,019,500 |
| 2024-01-30 | 2.200 | 2.240 | 2.140 | 2.160 | 2.160 | 13,611,163 |
| 2024-01-29 | 2.360 | 2.380 | 2.210 | 2.220 | 2.220 | 18,699,001 |
| 2024-01-26 | 2.230 | 2.360 | 2.230 | 2.340 | 2.340 | 31,053,020 |
| 2024-01-25 | 2.140 | 2.260 | 2.140 | 2.240 | 2.240 | 14,998,300 |
| 2024-01-24 | 2.100 | 2.150 | 2.060 | 2.150 | 2.150 | 15,680,400 |
| 2024-01-23 | 2.070 | 2.120 | 2.030 | 2.100 | 2.100 | 13,830,200 |
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.