Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.500 | 3.750 | 3.390 | 3.640 | 3.640 | 28,688,425 |
| 2022-05-06 | 3.600 | 3.970 | 3.420 | 3.520 | 3.520 | 57,905,103 |
| 2022-05-05 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2022-04-29 | 3.540 | 3.720 | 3.470 | 3.670 | 3.670 | 20,329,643 |
| 2022-04-28 | 3.390 | 3.630 | 3.370 | 3.550 | 3.550 | 24,304,343 |
| 2022-04-27 | 3.340 | 3.520 | 3.340 | 3.470 | 3.470 | 29,194,200 |
| 2022-04-26 | 3.520 | 3.580 | 3.520 | 3.520 | 3.520 | 12,954,800 |
| 2022-04-25 | 3.820 | 3.820 | 3.710 | 3.710 | 3.710 | 16,646,100 |
| 2022-04-22 | 3.820 | 3.970 | 3.720 | 3.900 | 3.900 | 26,752,729 |
| 2022-04-21 | 4.000 | 4.160 | 3.850 | 3.920 | 3.920 | 35,573,335 |
| 2022-04-20 | 4.200 | 4.260 | 3.970 | 4.030 | 4.030 | 41,975,774 |
| 2022-04-19 | 3.950 | 4.150 | 3.930 | 4.150 | 4.150 | 31,802,867 |
| 2022-04-18 | 3.810 | 3.950 | 3.770 | 3.950 | 3.950 | 49,701,399 |
| 2022-04-15 | 3.970 | 4.150 | 3.760 | 3.760 | 3.760 | 57,244,426 |
| 2022-04-14 | 3.770 | 3.970 | 3.750 | 3.960 | 3.960 | 29,198,374 |
| 2022-04-13 | 3.700 | 3.830 | 3.660 | 3.790 | 3.790 | 21,037,192 |
| 2022-04-12 | 3.710 | 3.840 | 3.680 | 3.710 | 3.710 | 23,027,538 |
| 2022-04-11 | 3.610 | 3.790 | 3.610 | 3.730 | 3.730 | 23,450,622 |
| 2022-04-08 | 3.740 | 3.800 | 3.600 | 3.650 | 3.650 | 21,453,211 |
| 2022-04-07 | 3.600 | 3.800 | 3.600 | 3.730 | 3.730 | 24,192,092 |
| 2022-04-06 | 3.500 | 3.690 | 3.430 | 3.640 | 3.640 | 19,526,248 |
| 2022-04-01 | 3.400 | 3.560 | 3.360 | 3.520 | 3.520 | 17,759,901 |
| 2022-03-31 | 3.340 | 3.450 | 3.340 | 3.400 | 3.400 | 12,177,051 |
| 2022-03-30 | 3.350 | 3.390 | 3.290 | 3.370 | 3.370 | 8,875,400 |
| 2022-03-29 | 3.310 | 3.430 | 3.290 | 3.350 | 3.350 | 12,975,440 |
| 2022-03-28 | 3.190 | 3.350 | 3.140 | 3.330 | 3.330 | 13,581,863 |
| 2022-03-25 | 3.190 | 3.230 | 3.180 | 3.190 | 3.190 | 5,971,300 |
| 2022-03-24 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 6,582,000 |
| 2022-03-23 | 3.230 | 3.290 | 3.190 | 3.210 | 3.210 | 7,849,401 |
| 2022-03-22 | 3.130 | 3.250 | 3.120 | 3.210 | 3.210 | 9,453,301 |
| 2022-03-21 | 3.170 | 3.220 | 3.130 | 3.150 | 3.150 | 13,497,840 |
| 2022-03-18 | 3.000 | 3.160 | 2.990 | 3.160 | 3.160 | 15,843,000 |
| 2022-03-17 | 2.980 | 3.070 | 2.960 | 3.010 | 3.010 | 10,291,302 |
| 2022-03-16 | 2.910 | 2.970 | 2.820 | 2.960 | 2.960 | 12,888,422 |
| 2022-03-15 | 3.060 | 3.060 | 2.900 | 2.900 | 2.900 | 13,027,700 |
| 2022-03-14 | 3.100 | 3.140 | 3.050 | 3.050 | 3.050 | 7,856,611 |
| 2022-03-11 | 3.100 | 3.150 | 3.030 | 3.130 | 3.130 | 10,850,001 |
| 2022-03-10 | 3.090 | 3.180 | 3.080 | 3.150 | 3.150 | 8,908,956 |
| 2022-03-09 | 3.160 | 3.190 | 3.010 | 3.090 | 3.090 | 15,133,903 |
| 2022-03-08 | 3.290 | 3.300 | 3.170 | 3.170 | 3.170 | 17,021,901 |
| 2022-03-07 | 3.400 | 3.420 | 3.320 | 3.340 | 3.340 | 11,752,710 |
| 2022-03-04 | 3.410 | 3.440 | 3.340 | 3.380 | 3.380 | 9,825,310 |
| 2022-03-03 | 3.400 | 3.460 | 3.390 | 3.430 | 3.430 | 11,049,218 |
| 2022-03-02 | 3.330 | 3.390 | 3.320 | 3.380 | 3.380 | 8,592,718 |
| 2022-03-01 | 3.310 | 3.340 | 3.290 | 3.340 | 3.340 | 7,100,001 |
| 2022-02-28 | 3.350 | 3.360 | 3.260 | 3.300 | 3.300 | 12,591,718 |
| 2022-02-25 | 3.360 | 3.420 | 3.340 | 3.360 | 3.360 | 10,742,400 |
| 2022-02-24 | 3.520 | 3.540 | 3.330 | 3.350 | 3.350 | 20,518,220 |
| 2022-02-23 | 3.500 | 3.510 | 3.470 | 3.500 | 3.500 | 8,601,300 |
| 2022-02-22 | 3.530 | 3.550 | 3.460 | 3.500 | 3.500 | 10,754,760 |
| 2022-02-21 | 3.510 | 3.560 | 3.480 | 3.550 | 3.550 | 10,033,619 |
| 2022-02-18 | 3.410 | 3.530 | 3.400 | 3.500 | 3.500 | 9,768,100 |
| 2022-02-17 | 3.480 | 3.480 | 3.420 | 3.430 | 3.430 | 7,996,800 |
| 2022-02-16 | 3.490 | 3.500 | 3.460 | 3.480 | 3.480 | 6,280,768 |
| 2022-02-15 | 3.480 | 3.510 | 3.410 | 3.470 | 3.470 | 9,111,400 |
| 2022-02-14 | 3.570 | 3.610 | 3.500 | 3.520 | 3.520 | 12,220,210 |
| 2022-02-11 | 3.550 | 3.670 | 3.510 | 3.610 | 3.610 | 19,157,028 |
| 2022-02-10 | 3.480 | 3.550 | 3.470 | 3.540 | 3.540 | 9,378,392 |
| 2022-02-09 | 3.510 | 3.560 | 3.490 | 3.510 | 3.510 | 10,796,077 |
| 2022-02-08 | 3.450 | 3.540 | 3.420 | 3.540 | 3.540 | 15,266,501 |
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.