Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.400 | 3.470 | 3.380 | 3.450 | 3.450 | 9,244,301 |
| 2022-01-28 | 3.410 | 3.460 | 3.260 | 3.380 | 3.380 | 14,849,670 |
| 2022-01-27 | 3.480 | 3.550 | 3.420 | 3.430 | 3.430 | 10,183,100 |
| 2022-01-26 | 3.400 | 3.570 | 3.390 | 3.480 | 3.480 | 10,780,478 |
| 2022-01-25 | 3.550 | 3.560 | 3.410 | 3.420 | 3.420 | 11,080,162 |
| 2022-01-24 | 3.510 | 3.620 | 3.460 | 3.550 | 3.550 | 15,264,250 |
| 2022-01-21 | 3.380 | 3.550 | 3.360 | 3.550 | 3.550 | 17,766,662 |
| 2022-01-20 | 3.410 | 3.450 | 3.360 | 3.380 | 3.380 | 8,811,401 |
| 2022-01-19 | 3.390 | 3.480 | 3.390 | 3.440 | 3.440 | 9,827,106 |
| 2022-01-18 | 3.470 | 3.490 | 3.390 | 3.430 | 3.430 | 10,879,800 |
| 2022-01-17 | 3.430 | 3.500 | 3.290 | 3.480 | 3.480 | 16,617,993 |
| 2022-01-14 | 3.590 | 3.590 | 3.430 | 3.430 | 3.430 | 25,141,793 |
| 2022-01-13 | 3.610 | 3.680 | 3.590 | 3.610 | 3.610 | 11,631,200 |
| 2022-01-12 | 3.660 | 3.670 | 3.570 | 3.600 | 3.600 | 11,039,500 |
| 2022-01-11 | 3.640 | 3.710 | 3.620 | 3.640 | 3.640 | 11,517,893 |
| 2022-01-10 | 3.660 | 3.680 | 3.620 | 3.670 | 3.670 | 9,152,001 |
| 2022-01-07 | 3.700 | 3.760 | 3.640 | 3.650 | 3.650 | 13,606,700 |
| 2022-01-06 | 3.630 | 3.770 | 3.630 | 3.730 | 3.730 | 12,673,000 |
| 2022-01-05 | 3.710 | 3.740 | 3.560 | 3.670 | 3.670 | 21,944,574 |
| 2022-01-04 | 3.760 | 3.840 | 3.700 | 3.730 | 3.730 | 19,365,692 |
| 2021-12-31 | 3.690 | 3.790 | 3.570 | 3.690 | 3.690 | 19,264,502 |
| 2021-12-30 | 3.750 | 3.820 | 3.710 | 3.710 | 3.710 | 30,123,200 |
| 2021-12-29 | 4.010 | 4.050 | 3.870 | 3.900 | 3.900 | 27,031,202 |
| 2021-12-28 | 3.870 | 3.960 | 3.800 | 3.870 | 3.870 | 23,203,859 |
| 2021-12-27 | 3.760 | 3.900 | 3.700 | 3.880 | 3.880 | 28,226,921 |
| 2021-12-24 | 3.820 | 3.950 | 3.700 | 3.720 | 3.720 | 42,817,081 |
| 2021-12-23 | 3.650 | 3.830 | 3.600 | 3.830 | 3.830 | 38,650,856 |
| 2021-12-22 | 3.540 | 3.700 | 3.540 | 3.650 | 3.650 | 39,172,088 |
| 2021-12-21 | 3.440 | 3.520 | 3.410 | 3.520 | 3.520 | 26,671,988 |
| 2021-12-20 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 17,935,820 |
| 2021-12-17 | 3.340 | 3.430 | 3.300 | 3.410 | 3.410 | 21,889,780 |
| 2021-12-16 | 3.280 | 3.400 | 3.280 | 3.330 | 3.330 | 21,104,790 |
| 2021-12-15 | 3.270 | 3.340 | 3.270 | 3.280 | 3.280 | 14,349,990 |
| 2021-12-14 | 3.400 | 3.430 | 3.280 | 3.300 | 3.300 | 22,723,200 |
| 2021-12-13 | 3.440 | 3.490 | 3.340 | 3.400 | 3.400 | 25,634,591 |
| 2021-12-10 | 3.190 | 3.390 | 3.170 | 3.390 | 3.390 | 33,283,713 |
| 2021-12-09 | 3.320 | 3.350 | 3.220 | 3.230 | 3.230 | 41,816,548 |
| 2021-12-08 | 3.350 | 3.510 | 3.340 | 3.390 | 3.390 | 55,639,145 |
| 2021-12-07 | 3.200 | 3.340 | 3.150 | 3.340 | 3.340 | 38,332,191 |
| 2021-12-06 | 3.080 | 3.230 | 3.070 | 3.180 | 3.180 | 36,372,154 |
| 2021-12-03 | 3.050 | 3.100 | 3.010 | 3.090 | 3.090 | 26,257,334 |
| 2021-12-02 | 2.990 | 3.090 | 2.970 | 3.070 | 3.070 | 26,101,235 |
| 2021-12-01 | 2.920 | 3.000 | 2.900 | 2.990 | 2.990 | 15,272,131 |
| 2021-11-30 | 2.900 | 2.960 | 2.890 | 2.920 | 2.920 | 12,300,054 |
| 2021-11-29 | 2.900 | 2.900 | 2.830 | 2.880 | 2.880 | 14,481,101 |
| 2021-11-26 | 2.980 | 2.990 | 2.960 | 2.960 | 2.960 | 10,820,347 |
| 2021-11-25 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 16,985,890 |
| 2021-11-24 | 3.000 | 3.070 | 2.970 | 3.040 | 3.040 | 23,216,376 |
| 2021-11-23 | 2.970 | 3.020 | 2.960 | 2.980 | 2.980 | 15,063,579 |
| 2021-11-22 | 3.000 | 3.020 | 2.950 | 2.980 | 2.980 | 16,023,050 |
| 2021-11-19 | 2.990 | 3.020 | 2.940 | 3.010 | 3.010 | 14,787,299 |
| 2021-11-18 | 3.010 | 3.080 | 2.990 | 2.990 | 2.990 | 19,935,199 |
| 2021-11-17 | 2.970 | 3.010 | 2.960 | 2.990 | 2.990 | 12,415,844 |
| 2021-11-16 | 2.990 | 3.010 | 2.950 | 2.980 | 2.980 | 15,856,700 |
| 2021-11-15 | 3.030 | 3.040 | 2.940 | 3.000 | 3.000 | 30,409,612 |
| 2021-11-12 | 3.170 | 3.220 | 3.070 | 3.090 | 3.090 | 36,392,484 |
| 2021-11-11 | 3.000 | 3.110 | 2.980 | 3.110 | 3.110 | 28,464,740 |
| 2021-11-10 | 3.010 | 3.020 | 2.880 | 2.960 | 2.960 | 32,361,764 |
| 2021-11-09 | 3.020 | 3.120 | 2.990 | 3.030 | 3.030 | 22,954,454 |
| 2021-11-08 | 3.010 | 3.070 | 2.950 | 3.040 | 3.040 | 24,637,197 |
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.