Shanxi Antai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.410	2.480	2.410	2.470	2.470	4,441,450
2023-04-27	2.410	2.420	2.380	2.420	2.420	4,806,201
2023-04-26	2.390	2.450	2.360	2.420	2.420	4,498,108
2023-04-25	2.460	2.470	2.360	2.400	2.400	9,236,657
2023-04-24	2.460	2.490	2.420	2.460	2.460	6,300,351
2023-04-21	2.580	2.590	2.490	2.490	2.490	5,709,000
2023-04-20	2.600	2.610	2.540	2.580	2.580	6,106,600
2023-04-19	2.620	2.630	2.610	2.610	2.610	4,939,140
2023-04-18	2.640	2.640	2.600	2.610	2.610	5,665,882
2023-04-17	2.670	2.670	2.610	2.610	2.610	8,651,615
2023-04-14	2.620	2.670	2.610	2.670	2.670	8,264,800
2023-04-13	2.620	2.640	2.600	2.620	2.620	7,499,300
2023-04-12	2.630	2.650	2.600	2.610	2.610	7,640,399
2023-04-11	2.630	2.630	2.550	2.610	2.610	12,141,400
2023-04-10	2.590	2.700	2.580	2.640	2.640	23,972,960
2023-04-07	2.520	2.620	2.510	2.610	2.610	18,113,270
2023-04-06	2.460	2.570	2.410	2.520	2.520	20,970,401
2023-04-04	2.520	2.520	2.460	2.470	2.470	8,556,800
2023-04-03	2.510	2.530	2.500	2.510	2.510	7,447,741
2023-03-31	2.530	2.530	2.490	2.510	2.510	6,420,000
2023-03-30	2.500	2.530	2.480	2.520	2.520	7,356,800
2023-03-29	2.520	2.530	2.490	2.490	2.490	6,762,167
2023-03-28	2.520	2.540	2.510	2.520	2.520	8,793,101
2023-03-27	2.560	2.560	2.500	2.520	2.520	11,326,292
2023-03-24	2.600	2.600	2.520	2.560	2.560	12,964,701
2023-03-23	2.610	2.610	2.570	2.590	2.590	7,066,400
2023-03-22	2.630	2.630	2.590	2.600	2.600	6,064,501
2023-03-21	2.590	2.610	2.580	2.600	2.600	7,686,306
2023-03-20	2.570	2.660	2.570	2.580	2.580	12,013,622
2023-03-17	2.600	2.630	2.580	2.600	2.600	6,225,300
2023-03-16	2.660	2.660	2.590	2.590	2.590	8,803,826
2023-03-15	2.630	2.670	2.620	2.660	2.660	7,122,900
2023-03-14	2.670	2.670	2.600	2.610	2.610	7,146,475
2023-03-13	2.670	2.680	2.630	2.670	2.670	7,729,294
2023-03-10	2.710	2.710	2.660	2.670	2.670	6,624,400
2023-03-09	2.730	2.740	2.690	2.720	2.720	5,096,900
2023-03-08	2.690	2.730	2.680	2.720	2.720	6,141,901
2023-03-07	2.760	2.770	2.690	2.690	2.690	11,343,100
2023-03-06	2.780	2.790	2.730	2.750	2.750	11,249,200
2023-03-03	2.780	2.780	2.730	2.770	2.770	7,951,121
2023-03-02	2.760	2.790	2.740	2.760	2.760	8,431,522
2023-03-01	2.760	2.770	2.740	2.770	2.770	5,368,700
2023-02-28	2.780	2.780	2.720	2.750	2.750	6,705,600
2023-02-27	2.780	2.800	2.740	2.740	2.740	8,240,374
2023-02-24	2.810	2.810	2.760	2.790	2.790	7,044,321
2023-02-23	2.830	2.860	2.780	2.810	2.810	15,032,001
2023-02-22	2.760	2.850	2.730	2.790	2.790	18,618,901
2023-02-21	2.710	2.770	2.700	2.750	2.750	16,765,755
2023-02-20	2.680	2.700	2.660	2.700	2.700	10,062,821
2023-02-17	2.630	2.690	2.630	2.660	2.660	9,102,000
2023-02-16	2.690	2.700	2.610	2.640	2.640	10,715,140
2023-02-15	2.720	2.720	2.670	2.680	2.680	9,331,500
2023-02-14	2.700	2.730	2.700	2.720	2.720	7,963,400
2023-02-13	2.700	2.710	2.680	2.700	2.700	8,982,320
2023-02-10	2.690	2.730	2.680	2.710	2.710	11,295,353
2023-02-09	2.680	2.700	2.660	2.690	2.690	8,907,875
2023-02-08	2.690	2.700	2.670	2.670	2.670	7,338,000
2023-02-07	2.690	2.700	2.670	2.700	2.700	7,862,700
2023-02-06	2.690	2.700	2.660	2.680	2.680	7,329,800
2023-02-03	2.730	2.730	2.650	2.680	2.680	11,450,421

← NewerPage 15 of 21 · 1,217 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.