Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.160 | 3.160 | 3.010 | 3.040 | 3.040 | 15,871,700 |
| 2022-08-01 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 6,990,200 |
| 2022-07-29 | 3.250 | 3.290 | 3.170 | 3.180 | 3.180 | 12,682,101 |
| 2022-07-28 | 3.180 | 3.290 | 3.180 | 3.260 | 3.260 | 17,858,353 |
| 2022-07-27 | 3.170 | 3.190 | 3.170 | 3.180 | 3.180 | 5,715,000 |
| 2022-07-26 | 3.150 | 3.210 | 3.130 | 3.190 | 3.190 | 7,213,900 |
| 2022-07-25 | 3.160 | 3.190 | 3.150 | 3.160 | 3.160 | 5,774,500 |
| 2022-07-22 | 3.160 | 3.200 | 3.130 | 3.170 | 3.170 | 8,250,000 |
| 2022-07-21 | 3.210 | 3.210 | 3.150 | 3.160 | 3.160 | 10,079,700 |
| 2022-07-20 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 8,811,493 |
| 2022-07-19 | 3.240 | 3.260 | 3.200 | 3.240 | 3.240 | 8,256,883 |
| 2022-07-18 | 3.140 | 3.240 | 3.120 | 3.230 | 3.230 | 10,464,493 |
| 2022-07-15 | 3.230 | 3.310 | 3.120 | 3.140 | 3.140 | 17,975,000 |
| 2022-07-14 | 3.310 | 3.320 | 3.260 | 3.260 | 3.260 | 11,328,800 |
| 2022-07-13 | 3.300 | 3.330 | 3.270 | 3.320 | 3.320 | 9,361,901 |
| 2022-07-12 | 3.290 | 3.370 | 3.270 | 3.300 | 3.300 | 11,420,594 |
| 2022-07-11 | 3.330 | 3.330 | 3.260 | 3.280 | 3.280 | 11,935,301 |
| 2022-07-08 | 3.360 | 3.380 | 3.340 | 3.350 | 3.350 | 7,642,712 |
| 2022-07-07 | 3.350 | 3.390 | 3.330 | 3.360 | 3.360 | 8,263,002 |
| 2022-07-06 | 3.450 | 3.450 | 3.330 | 3.350 | 3.350 | 17,540,281 |
| 2022-07-05 | 3.460 | 3.550 | 3.420 | 3.460 | 3.460 | 23,362,449 |
| 2022-07-04 | 3.370 | 3.500 | 3.350 | 3.430 | 3.430 | 19,912,558 |
| 2022-07-01 | 3.410 | 3.420 | 3.320 | 3.380 | 3.380 | 12,349,867 |
| 2022-06-30 | 3.380 | 3.430 | 3.380 | 3.380 | 3.380 | 17,014,401 |
| 2022-06-29 | 3.490 | 3.510 | 3.400 | 3.400 | 3.400 | 21,198,900 |
| 2022-06-28 | 3.520 | 3.520 | 3.470 | 3.510 | 3.510 | 21,800,603 |
| 2022-06-27 | 3.430 | 3.510 | 3.430 | 3.490 | 3.490 | 27,820,161 |
| 2022-06-24 | 3.450 | 3.480 | 3.420 | 3.430 | 3.430 | 17,866,580 |
| 2022-06-23 | 3.430 | 3.490 | 3.390 | 3.480 | 3.480 | 19,750,562 |
| 2022-06-22 | 3.520 | 3.540 | 3.450 | 3.450 | 3.450 | 19,785,100 |
| 2022-06-21 | 3.500 | 3.530 | 3.440 | 3.470 | 3.470 | 23,650,201 |
| 2022-06-20 | 3.590 | 3.630 | 3.480 | 3.480 | 3.480 | 48,481,379 |
| 2022-06-17 | 3.730 | 3.820 | 3.640 | 3.700 | 3.700 | 51,161,248 |
| 2022-06-16 | 3.960 | 3.970 | 3.740 | 3.830 | 3.830 | 73,664,750 |
| 2022-06-15 | 4.100 | 4.140 | 3.950 | 3.970 | 3.970 | 117,675,719 |
| 2022-06-14 | 3.740 | 4.190 | 3.720 | 4.190 | 4.190 | 169,182,868 |
| 2022-06-13 | 3.870 | 3.950 | 3.720 | 3.810 | 3.810 | 84,486,707 |
| 2022-06-10 | 3.740 | 4.170 | 3.700 | 3.980 | 3.980 | 126,102,308 |
| 2022-06-09 | 3.750 | 3.940 | 3.630 | 3.790 | 3.790 | 48,147,301 |
| 2022-06-08 | 3.580 | 3.780 | 3.530 | 3.770 | 3.770 | 45,658,799 |
| 2022-06-07 | 3.600 | 3.700 | 3.480 | 3.570 | 3.570 | 22,474,533 |
| 2022-06-06 | 3.530 | 3.580 | 3.510 | 3.570 | 3.570 | 16,882,142 |
| 2022-06-02 | 3.580 | 3.580 | 3.450 | 3.530 | 3.530 | 19,537,100 |
| 2022-06-01 | 3.550 | 3.620 | 3.490 | 3.590 | 3.590 | 21,859,350 |
| 2022-05-31 | 3.660 | 3.680 | 3.520 | 3.580 | 3.580 | 21,341,461 |
| 2022-05-30 | 3.730 | 3.740 | 3.590 | 3.650 | 3.650 | 25,370,800 |
| 2022-05-27 | 3.750 | 3.830 | 3.670 | 3.740 | 3.740 | 33,266,800 |
| 2022-05-26 | 3.710 | 3.780 | 3.620 | 3.730 | 3.730 | 33,625,901 |
| 2022-05-25 | 3.490 | 3.730 | 3.480 | 3.690 | 3.690 | 31,125,700 |
| 2022-05-24 | 3.670 | 3.750 | 3.520 | 3.520 | 3.520 | 29,320,100 |
| 2022-05-23 | 3.590 | 3.800 | 3.590 | 3.680 | 3.680 | 33,889,103 |
| 2022-05-20 | 3.570 | 3.660 | 3.510 | 3.610 | 3.610 | 40,328,705 |
| 2022-05-19 | 3.310 | 3.710 | 3.260 | 3.620 | 3.620 | 53,460,905 |
| 2022-05-18 | 3.470 | 3.500 | 3.360 | 3.370 | 3.370 | 16,818,380 |
| 2022-05-17 | 3.640 | 3.640 | 3.440 | 3.500 | 3.500 | 22,527,500 |
| 2022-05-16 | 3.410 | 3.580 | 3.350 | 3.570 | 3.570 | 28,768,612 |
| 2022-05-13 | 3.290 | 3.420 | 3.280 | 3.390 | 3.390 | 20,731,000 |
| 2022-05-12 | 3.420 | 3.450 | 3.230 | 3.310 | 3.310 | 26,876,134 |
| 2022-05-11 | 3.540 | 3.630 | 3.380 | 3.400 | 3.400 | 28,411,400 |
| 2022-05-10 | 3.580 | 3.620 | 3.420 | 3.560 | 3.560 | 25,812,328 |
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.