Shanxi Antai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.400	2.480	2.400	2.450	2.450	20,428,400
2023-10-27	2.420	2.450	2.410	2.430	2.430	17,825,500
2023-10-26	2.480	2.490	2.410	2.450	2.450	20,399,460
2023-10-25	2.480	2.530	2.460	2.510	2.510	25,489,689
2023-10-24	2.400	2.450	2.360	2.440	2.440	18,499,639
2023-10-23	2.420	2.440	2.360	2.390	2.390	17,245,635
2023-10-20	2.420	2.470	2.420	2.430	2.430	18,852,656
2023-10-19	2.430	2.480	2.410	2.430	2.430	22,605,969
2023-10-18	2.480	2.500	2.430	2.450	2.450	22,743,901
2023-10-17	2.530	2.540	2.460	2.480	2.480	23,673,549
2023-10-16	2.460	2.550	2.450	2.510	2.510	34,280,233
2023-10-13	2.500	2.510	2.460	2.470	2.470	26,069,595
2023-10-12	2.510	2.530	2.490	2.520	2.520	25,814,240
2023-10-11	2.580	2.600	2.510	2.530	2.530	34,341,781
2023-10-10	2.600	2.630	2.580	2.590	2.590	35,542,734
2023-10-09	2.550	2.640	2.530	2.610	2.610	52,303,051
2023-09-28	2.600	2.640	2.550	2.560	2.560	54,742,900
2023-09-27	2.560	2.630	2.520	2.520	2.520	42,224,100
2023-09-26	2.620	2.640	2.570	2.590	2.590	48,597,103
2023-09-25	2.650	2.680	2.610	2.640	2.640	56,238,977
2023-09-22	2.730	2.770	2.590	2.680	2.680	92,592,792
2023-09-21	2.700	2.790	2.680	2.710	2.710	92,404,299
2023-09-20	2.890	2.950	2.770	2.770	2.770	134,515,990
2023-09-19	3.080	3.280	3.080	3.080	3.080	161,388,204
2023-09-18	3.100	3.420	3.100	3.420	3.420	134,295,082
2023-09-15	3.110	3.110	2.970	3.110	3.110	176,268,490
2023-09-14	2.540	2.830	2.460	2.830	2.830	85,607,271
2023-09-13	2.450	2.710	2.450	2.570	2.570	82,008,651
2023-09-12	2.450	2.500	2.440	2.460	2.460	10,053,600
2023-09-11	2.480	2.540	2.450	2.460	2.460	11,175,101
2023-09-08	2.590	2.590	2.460	2.480	2.480	8,603,220
2023-09-07	2.560	2.630	2.500	2.540	2.540	13,148,658
2023-09-06	2.610	2.660	2.540	2.580	2.580	21,947,187
2023-09-05	2.600	2.690	2.580	2.630	2.630	33,475,700
2023-09-04	2.480	2.630	2.470	2.600	2.600	29,730,263
2023-09-01	2.370	2.490	2.350	2.470	2.470	17,510,258
2023-08-31	2.430	2.450	2.380	2.380	2.380	9,554,100
2023-08-30	2.440	2.470	2.400	2.410	2.410	11,310,031
2023-08-29	2.400	2.490	2.390	2.440	2.440	13,042,881
2023-08-28	2.430	2.460	2.360	2.380	2.380	11,926,510
2023-08-25	2.310	2.380	2.280	2.310	2.310	10,087,100
2023-08-24	2.380	2.410	2.310	2.310	2.310	7,780,000
2023-08-23	2.340	2.420	2.330	2.360	2.360	9,032,500
2023-08-22	2.350	2.390	2.310	2.340	2.340	8,136,500
2023-08-21	2.390	2.440	2.360	2.380	2.380	6,107,400
2023-08-18	2.400	2.440	2.390	2.400	2.400	5,400,230
2023-08-17	2.390	2.410	2.360	2.400	2.400	6,161,110
2023-08-16	2.410	2.440	2.390	2.400	2.400	5,425,100
2023-08-15	2.440	2.440	2.380	2.420	2.420	4,893,200
2023-08-14	2.390	2.440	2.370	2.420	2.420	7,066,000
2023-08-11	2.480	2.490	2.410	2.410	2.410	7,812,000
2023-08-10	2.410	2.530	2.400	2.490	2.490	10,243,200
2023-08-09	2.430	2.440	2.400	2.420	2.420	6,971,387
2023-08-08	2.460	2.470	2.410	2.430	2.430	6,923,887
2023-08-07	2.480	2.490	2.430	2.450	2.450	8,741,097
2023-08-04	2.580	2.580	2.480	2.490	2.490	11,936,504
2023-08-03	2.580	2.600	2.540	2.550	2.550	10,743,500
2023-08-02	2.610	2.620	2.540	2.560	2.560	24,891,400
2023-08-01	2.540	2.760	2.520	2.640	2.640	46,598,583
2023-07-31	2.520	2.550	2.510	2.530	2.530	9,949,980

← NewerPage 13 of 21 · 1,212 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.