Shanxi Antai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.760	2.760	2.700	2.720	2.720	9,862,816
2023-02-01	2.710	2.750	2.670	2.740	2.740	12,901,256
2023-01-31	2.690	2.700	2.660	2.690	2.690	8,392,413
2023-01-30	2.720	2.720	2.670	2.680	2.680	12,487,919
2023-01-20	2.650	2.690	2.640	2.680	2.680	12,872,818
2023-01-19	2.620	2.660	2.620	2.650	2.650	9,287,700
2023-01-18	2.630	2.660	2.610	2.620	2.620	14,730,997
2023-01-17	2.590	2.680	2.580	2.630	2.630	18,124,771
2023-01-16	2.510	2.570	2.480	2.570	2.570	18,664,479
2023-01-13	2.610	2.630	2.600	2.620	2.620	5,355,400
2023-01-12	2.630	2.650	2.600	2.610	2.610	9,188,100
2023-01-11	2.600	2.670	2.600	2.650	2.650	15,931,960
2023-01-10	2.650	2.650	2.590	2.600	2.600	10,627,700
2023-01-09	2.660	2.670	2.630	2.640	2.640	12,853,200
2023-01-06	2.650	2.670	2.620	2.660	2.660	13,638,752
2023-01-05	2.690	2.700	2.650	2.660	2.660	14,332,800
2023-01-04	2.680	2.720	2.670	2.690	2.690	18,776,078
2023-01-03	2.640	2.700	2.620	2.690	2.690	18,768,183
2022-12-30	2.720	2.730	2.620	2.670	2.670	27,780,686
2022-12-29	2.720	2.840	2.710	2.730	2.730	31,961,640
2022-12-28	2.810	2.830	2.720	2.780	2.780	65,055,926
2022-12-27	2.680	2.890	2.650	2.890	2.890	75,173,355
2022-12-26	2.590	2.740	2.520	2.630	2.630	39,154,755
2022-12-23	2.720	2.950	2.640	2.680	2.680	66,855,435
2022-12-22	2.720	2.760	2.670	2.680	2.680	8,060,900
2022-12-21	2.740	2.760	2.700	2.730	2.730	4,359,823
2022-12-20	2.720	2.760	2.710	2.740	2.740	4,578,200
2022-12-19	2.810	2.830	2.720	2.730	2.730	7,890,800
2022-12-16	2.820	2.840	2.790	2.800	2.800	5,702,300
2022-12-15	2.830	2.850	2.810	2.820	2.820	6,843,125
2022-12-14	2.890	2.910	2.830	2.840	2.840	7,234,100
2022-12-13	2.860	2.940	2.850	2.890	2.890	9,929,127
2022-12-12	2.890	3.000	2.850	2.850	2.850	12,812,202
2022-12-09	2.850	2.910	2.820	2.870	2.870	10,575,701
2022-12-08	2.840	2.860	2.820	2.830	2.830	5,949,900
2022-12-07	2.890	2.900	2.830	2.850	2.850	6,723,800
2022-12-06	2.920	2.920	2.870	2.890	2.890	6,538,900
2022-12-05	2.850	2.910	2.850	2.910	2.910	10,065,289
2022-12-02	2.870	2.870	2.820	2.840	2.840	5,907,101
2022-12-01	2.880	2.900	2.840	2.840	2.840	7,951,600
2022-11-30	2.860	2.900	2.840	2.850	2.850	9,941,601
2022-11-29	2.810	2.850	2.800	2.840	2.840	11,718,400
2022-11-28	2.800	2.820	2.770	2.790	2.790	6,841,500
2022-11-25	2.780	2.840	2.770	2.830	2.830	7,802,400
2022-11-24	2.760	2.800	2.740	2.790	2.790	7,319,491
2022-11-23	2.750	2.790	2.730	2.750	2.750	7,665,820
2022-11-22	2.740	2.790	2.720	2.750	2.750	9,240,100
2022-11-21	2.760	2.770	2.700	2.740	2.740	7,168,600
2022-11-18	2.820	2.830	2.740	2.750	2.750	9,114,599
2022-11-17	2.830	2.830	2.800	2.820	2.820	7,655,402
2022-11-16	2.820	2.840	2.800	2.820	2.820	9,848,972
2022-11-15	2.840	2.850	2.810	2.820	2.820	6,472,110
2022-11-14	2.810	2.850	2.800	2.820	2.820	9,974,900
2022-11-11	2.800	2.820	2.770	2.800	2.800	8,741,010
2022-11-10	2.720	2.780	2.680	2.770	2.770	11,165,007
2022-11-09	2.710	2.760	2.700	2.720	2.720	7,000,102
2022-11-08	2.720	2.740	2.690	2.720	2.720	6,945,500
2022-11-07	2.670	2.720	2.660	2.700	2.700	8,669,703
2022-11-04	2.610	2.660	2.600	2.660	2.660	7,587,010
2022-11-03	2.620	2.640	2.570	2.610	2.610	8,444,045

← NewerPage 16 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.