Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 2.550 | 2.660 | 2.530 | 2.620 | 2.620 | 13,373,700 |
| 2022-11-01 | 2.490 | 2.560 | 2.470 | 2.550 | 2.550 | 16,309,620 |
| 2022-10-31 | 2.610 | 2.650 | 2.500 | 2.500 | 2.500 | 26,199,980 |
| 2022-10-28 | 2.880 | 2.880 | 2.760 | 2.780 | 2.780 | 12,708,269 |
| 2022-10-27 | 2.880 | 2.920 | 2.870 | 2.880 | 2.880 | 7,199,860 |
| 2022-10-26 | 2.880 | 2.930 | 2.860 | 2.890 | 2.890 | 6,300,900 |
| 2022-10-25 | 2.900 | 2.910 | 2.830 | 2.880 | 2.880 | 8,175,496 |
| 2022-10-24 | 3.020 | 3.030 | 2.890 | 2.900 | 2.900 | 14,542,200 |
| 2022-10-21 | 3.020 | 3.040 | 3.010 | 3.010 | 3.010 | 6,149,353 |
| 2022-10-20 | 3.040 | 3.050 | 3.000 | 3.020 | 3.020 | 8,043,700 |
| 2022-10-19 | 3.070 | 3.080 | 3.040 | 3.040 | 3.040 | 6,502,900 |
| 2022-10-18 | 3.080 | 3.100 | 3.050 | 3.070 | 3.070 | 9,019,803 |
| 2022-10-17 | 3.040 | 3.090 | 3.000 | 3.080 | 3.080 | 15,927,601 |
| 2022-10-14 | 3.060 | 3.090 | 3.050 | 3.060 | 3.060 | 12,095,100 |
| 2022-10-13 | 3.090 | 3.090 | 3.030 | 3.050 | 3.050 | 9,653,061 |
| 2022-10-12 | 3.050 | 3.100 | 3.000 | 3.100 | 3.100 | 9,188,301 |
| 2022-10-11 | 3.080 | 3.100 | 2.980 | 3.070 | 3.070 | 12,524,060 |
| 2022-10-10 | 3.070 | 3.140 | 3.040 | 3.080 | 3.080 | 17,086,380 |
| 2022-09-30 | 3.020 | 3.090 | 3.010 | 3.030 | 3.030 | 12,088,000 |
| 2022-09-29 | 3.050 | 3.090 | 3.010 | 3.030 | 3.030 | 10,952,739 |
| 2022-09-28 | 3.080 | 3.090 | 2.990 | 3.000 | 3.000 | 9,575,251 |
| 2022-09-27 | 3.060 | 3.100 | 2.990 | 3.070 | 3.070 | 13,491,443 |
| 2022-09-26 | 3.180 | 3.190 | 3.040 | 3.060 | 3.060 | 13,259,029 |
| 2022-09-23 | 3.250 | 3.280 | 3.180 | 3.210 | 3.210 | 12,607,201 |
| 2022-09-22 | 3.240 | 3.290 | 3.220 | 3.250 | 3.250 | 10,095,022 |
| 2022-09-21 | 3.220 | 3.260 | 3.180 | 3.240 | 3.240 | 9,139,910 |
| 2022-09-20 | 3.130 | 3.260 | 3.120 | 3.220 | 3.220 | 14,360,003 |
| 2022-09-19 | 3.150 | 3.190 | 3.080 | 3.110 | 3.110 | 9,188,600 |
| 2022-09-16 | 3.250 | 3.340 | 3.130 | 3.140 | 3.140 | 19,115,766 |
| 2022-09-15 | 3.280 | 3.370 | 3.220 | 3.270 | 3.270 | 19,324,929 |
| 2022-09-14 | 3.250 | 3.290 | 3.220 | 3.230 | 3.230 | 10,481,900 |
| 2022-09-13 | 3.340 | 3.350 | 3.270 | 3.270 | 3.270 | 9,736,911 |
| 2022-09-09 | 3.330 | 3.340 | 3.280 | 3.320 | 3.320 | 9,580,700 |
| 2022-09-08 | 3.310 | 3.390 | 3.270 | 3.330 | 3.330 | 13,886,900 |
| 2022-09-07 | 3.340 | 3.370 | 3.310 | 3.330 | 3.330 | 10,741,700 |
| 2022-09-06 | 3.330 | 3.350 | 3.270 | 3.340 | 3.340 | 18,140,612 |
| 2022-09-05 | 3.190 | 3.300 | 3.170 | 3.290 | 3.290 | 17,494,012 |
| 2022-09-02 | 3.210 | 3.220 | 3.150 | 3.170 | 3.170 | 9,349,300 |
| 2022-09-01 | 3.180 | 3.250 | 3.180 | 3.180 | 3.180 | 10,880,111 |
| 2022-08-31 | 3.270 | 3.290 | 3.140 | 3.160 | 3.160 | 13,816,701 |
| 2022-08-30 | 3.360 | 3.370 | 3.240 | 3.260 | 3.260 | 11,668,051 |
| 2022-08-29 | 3.140 | 3.350 | 3.140 | 3.340 | 3.340 | 18,195,920 |
| 2022-08-26 | 3.320 | 3.340 | 3.250 | 3.250 | 3.250 | 15,380,500 |
| 2022-08-25 | 3.290 | 3.340 | 3.270 | 3.340 | 3.340 | 25,055,869 |
| 2022-08-24 | 3.340 | 3.360 | 3.260 | 3.270 | 3.270 | 13,808,852 |
| 2022-08-23 | 3.300 | 3.340 | 3.240 | 3.330 | 3.330 | 16,000,063 |
| 2022-08-22 | 3.220 | 3.320 | 3.210 | 3.290 | 3.290 | 15,925,529 |
| 2022-08-19 | 3.190 | 3.240 | 3.180 | 3.220 | 3.220 | 8,309,200 |
| 2022-08-18 | 3.240 | 3.240 | 3.170 | 3.180 | 3.180 | 7,892,550 |
| 2022-08-17 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 7,286,613 |
| 2022-08-16 | 3.280 | 3.280 | 3.220 | 3.250 | 3.250 | 7,989,956 |
| 2022-08-15 | 3.180 | 3.260 | 3.170 | 3.250 | 3.250 | 10,290,380 |
| 2022-08-12 | 3.180 | 3.210 | 3.160 | 3.180 | 3.180 | 9,060,812 |
| 2022-08-11 | 3.110 | 3.170 | 3.110 | 3.140 | 3.140 | 8,367,350 |
| 2022-08-10 | 3.130 | 3.140 | 3.080 | 3.100 | 3.100 | 7,015,100 |
| 2022-08-09 | 3.070 | 3.140 | 3.050 | 3.130 | 3.130 | 11,835,602 |
| 2022-08-08 | 3.040 | 3.070 | 3.010 | 3.060 | 3.060 | 6,387,500 |
| 2022-08-05 | 3.020 | 3.040 | 2.990 | 3.030 | 3.030 | 5,387,201 |
| 2022-08-04 | 3.020 | 3.030 | 2.980 | 3.020 | 3.020 | 6,971,469 |
| 2022-08-03 | 3.030 | 3.100 | 2.980 | 2.990 | 2.990 | 9,523,578 |
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.