Shanxi Antai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.170	2.200	2.060	2.080	2.080	17,651,401
2024-01-19	2.210	2.210	2.160	2.180	2.180	11,798,500
2024-01-18	2.200	2.220	2.140	2.210	2.210	19,776,500
2024-01-17	2.280	2.300	2.200	2.200	2.200	12,378,400
2024-01-16	2.320	2.340	2.230	2.270	2.270	22,456,162
2024-01-15	2.360	2.370	2.280	2.330	2.330	29,409,601
2024-01-12	2.420	2.450	2.400	2.400	2.400	11,435,700
2024-01-11	2.420	2.430	2.390	2.430	2.430	12,635,951
2024-01-10	2.430	2.480	2.400	2.420	2.420	17,404,600
2024-01-09	2.410	2.540	2.390	2.470	2.470	28,270,481
2024-01-08	2.450	2.450	2.400	2.410	2.410	15,288,581
2024-01-05	2.520	2.540	2.430	2.450	2.450	22,346,000
2024-01-04	2.550	2.590	2.500	2.510	2.510	24,461,500
2024-01-03	2.510	2.590	2.500	2.560	2.560	35,056,000
2024-01-02	2.440	2.540	2.430	2.520	2.520	34,348,702
2023-12-29	2.430	2.460	2.420	2.430	2.430	22,678,500
2023-12-28	2.450	2.480	2.410	2.440	2.440	21,297,100
2023-12-27	2.430	2.460	2.400	2.440	2.440	13,316,300
2023-12-26	2.450	2.520	2.430	2.440	2.440	14,450,100
2023-12-25	2.510	2.510	2.450	2.460	2.460	17,389,800
2023-12-22	2.560	2.600	2.510	2.520	2.520	26,801,700
2023-12-21	2.550	2.570	2.480	2.550	2.550	30,314,000
2023-12-20	2.640	2.660	2.560	2.560	2.560	26,721,900
2023-12-19	2.670	2.690	2.600	2.630	2.630	29,304,100
2023-12-18	2.730	2.740	2.660	2.660	2.660	40,177,800
2023-12-15	2.830	2.850	2.730	2.760	2.760	50,079,300
2023-12-14	2.810	2.890	2.760	2.850	2.850	60,499,600
2023-12-13	2.830	2.910	2.800	2.800	2.800	49,023,061
2023-12-12	2.800	2.910	2.760	2.850	2.850	58,940,355
2023-12-11	2.820	2.850	2.760	2.810	2.810	62,367,110
2023-12-08	2.720	2.990	2.700	2.820	2.820	93,481,238
2023-12-07	2.760	2.800	2.720	2.730	2.730	37,530,600
2023-12-06	2.710	2.820	2.700	2.750	2.750	51,884,101
2023-12-05	2.760	2.800	2.720	2.720	2.720	40,058,200
2023-12-04	2.800	2.880	2.750	2.770	2.770	98,128,916
2023-12-01	2.560	2.820	2.560	2.820	2.820	112,079,472
2023-11-30	2.590	2.600	2.540	2.560	2.560	23,954,177
2023-11-29	2.630	2.650	2.590	2.600	2.600	23,392,500
2023-11-28	2.670	2.690	2.610	2.630	2.630	35,448,206
2023-11-27	2.660	2.780	2.640	2.680	2.680	57,558,929
2023-11-24	2.600	2.700	2.590	2.660	2.660	47,125,229
2023-11-23	2.570	2.610	2.570	2.610	2.610	21,390,744
2023-11-22	2.600	2.630	2.570	2.580	2.580	30,784,095
2023-11-21	2.620	2.660	2.610	2.610	2.610	36,164,340
2023-11-20	2.640	2.660	2.610	2.620	2.620	28,952,383
2023-11-17	2.610	2.700	2.610	2.640	2.640	47,019,337
2023-11-16	2.590	2.690	2.570	2.660	2.660	59,879,218
2023-11-15	2.590	2.630	2.550	2.620	2.620	51,224,349
2023-11-14	2.640	2.650	2.540	2.590	2.590	52,074,336
2023-11-13	2.650	2.740	2.600	2.680	2.680	82,886,787
2023-11-10	2.530	2.700	2.450	2.690	2.690	65,585,647
2023-11-09	2.480	2.550	2.470	2.530	2.530	46,368,902
2023-11-08	2.510	2.510	2.450	2.480	2.480	17,742,900
2023-11-07	2.490	2.510	2.450	2.510	2.510	18,136,201
2023-11-06	2.460	2.490	2.440	2.490	2.490	22,465,387
2023-11-03	2.500	2.530	2.400	2.450	2.450	20,944,402
2023-11-02	2.510	2.520	2.470	2.480	2.480	18,951,287
2023-11-01	2.500	2.520	2.440	2.500	2.500	31,633,013
2023-10-31	2.450	2.550	2.440	2.510	2.510	42,346,800
2023-10-30	2.400	2.480	2.400	2.450	2.450	20,428,400

← NewerPage 12 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.