Shanxi Antai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.470	2.510	2.450	2.500	2.500	11,506,140
2023-07-27	2.430	2.550	2.410	2.490	2.490	16,058,007
2023-07-26	2.380	2.490	2.380	2.460	2.460	19,072,902
2023-07-25	2.330	2.390	2.330	2.380	2.380	10,831,880
2023-07-24	2.310	2.340	2.310	2.320	2.320	4,322,683
2023-07-21	2.320	2.340	2.300	2.320	2.320	5,622,600
2023-07-20	2.320	2.340	2.310	2.320	2.320	4,717,301
2023-07-19	2.300	2.330	2.300	2.320	2.320	6,305,433
2023-07-18	2.290	2.310	2.270	2.300	2.300	6,395,126
2023-07-17	2.260	2.290	2.230	2.290	2.290	5,176,701
2023-07-14	2.290	2.300	2.270	2.280	2.280	3,760,900
2023-07-13	2.270	2.310	2.270	2.290	2.290	7,106,800
2023-07-12	2.280	2.300	2.260	2.260	2.260	5,425,760
2023-07-11	2.300	2.300	2.270	2.290	2.290	4,508,900
2023-07-10	2.290	2.310	2.280	2.290	2.290	3,849,700
2023-07-07	2.270	2.310	2.260	2.280	2.280	5,979,300
2023-07-06	2.300	2.310	2.260	2.280	2.280	5,103,100
2023-07-05	2.270	2.320	2.260	2.310	2.310	8,915,321
2023-07-04	2.290	2.300	2.270	2.270	2.270	6,467,533
2023-07-03	2.240	2.340	2.240	2.280	2.280	10,047,800
2023-06-30	2.220	2.280	2.220	2.240	2.240	9,894,700
2023-06-29	2.260	2.270	2.200	2.220	2.220	11,399,416
2023-06-28	2.180	2.320	2.140	2.270	2.270	22,488,585
2023-06-27	2.090	2.190	2.080	2.180	2.180	10,006,910
2023-06-26	2.100	2.140	2.080	2.090	2.090	5,562,100
2023-06-21	2.140	2.140	2.090	2.110	2.110	7,454,900
2023-06-20	2.210	2.210	2.120	2.130	2.130	8,921,094
2023-06-19	2.250	2.260	2.200	2.200	2.200	5,485,510
2023-06-16	2.240	2.260	2.230	2.250	2.250	4,230,741
2023-06-15	2.250	2.260	2.210	2.240	2.240	8,173,310
2023-06-14	2.270	2.280	2.250	2.260	2.260	3,336,500
2023-06-13	2.270	2.310	2.260	2.280	2.280	5,063,540
2023-06-12	2.280	2.290	2.230	2.270	2.270	5,171,200
2023-06-09	2.290	2.300	2.260	2.280	2.280	4,435,062
2023-06-08	2.270	2.300	2.270	2.280	2.280	4,145,500
2023-06-07	2.260	2.280	2.250	2.270	2.270	3,938,411
2023-06-06	2.290	2.290	2.260	2.260	2.260	5,101,200
2023-06-05	2.300	2.330	2.280	2.300	2.300	4,914,715
2023-06-02	2.290	2.310	2.280	2.300	2.300	4,895,700
2023-06-01	2.270	2.290	2.260	2.290	2.290	4,522,178
2023-05-31	2.270	2.300	2.260	2.270	2.270	4,370,500
2023-05-30	2.260	2.320	2.250	2.290	2.290	5,024,100
2023-05-29	2.320	2.330	2.260	2.260	2.260	4,961,379
2023-05-26	2.340	2.340	2.280	2.300	2.300	6,568,804
2023-05-25	2.360	2.360	2.310	2.340	2.340	5,059,753
2023-05-24	2.380	2.430	2.330	2.360	2.360	9,262,452
2023-05-23	2.400	2.400	2.370	2.380	2.380	4,086,933
2023-05-22	2.420	2.420	2.380	2.400	2.400	4,850,348
2023-05-19	2.450	2.450	2.400	2.420	2.420	3,440,800
2023-05-18	2.450	2.460	2.440	2.440	2.440	3,133,403
2023-05-17	2.420	2.460	2.380	2.450	2.450	5,761,780
2023-05-16	2.440	2.450	2.400	2.410	2.410	5,145,480
2023-05-15	2.450	2.450	2.400	2.440	2.440	6,495,915
2023-05-12	2.460	2.490	2.430	2.440	2.440	6,502,174
2023-05-11	2.520	2.530	2.460	2.470	2.470	11,536,199
2023-05-10	2.540	2.550	2.500	2.530	2.530	4,621,460
2023-05-09	2.590	2.600	2.530	2.540	2.540	6,664,322
2023-05-08	2.580	2.620	2.580	2.590	2.590	8,420,382
2023-05-05	2.500	2.680	2.490	2.570	2.570	16,756,088
2023-05-04	2.500	2.510	2.440	2.500	2.500	4,582,480

← NewerPage 14 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.