Shanxi Antai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.280	2.350	2.220	2.340	2.340	57,188,101
2025-07-21	2.180	2.320	2.180	2.250	2.250	45,489,511
2025-07-18	2.160	2.280	2.160	2.180	2.180	35,173,420
2025-07-17	2.140	2.150	2.110	2.140	2.140	14,021,801
2025-07-16	2.140	2.160	2.100	2.140	2.140	19,811,640
2025-07-15	2.230	2.240	2.110	2.140	2.140	35,726,600
2025-07-14	2.280	2.290	2.210	2.240	2.240	38,157,400
2025-07-11	2.250	2.340	2.210	2.300	2.300	46,099,502
2025-07-10	2.180	2.270	2.180	2.260	2.260	44,801,578
2025-07-09	2.170	2.240	2.160	2.180	2.180	30,265,178
2025-07-08	2.150	2.180	2.120	2.170	2.170	29,807,800
2025-07-07	2.090	2.150	2.070	2.150	2.150	34,050,900
2025-07-04	2.110	2.230	2.100	2.110	2.110	60,972,100
2025-07-03	2.130	2.140	2.080	2.110	2.110	27,255,400
2025-07-02	2.050	2.110	2.040	2.110	2.110	43,066,834
2025-07-01	2.070	2.080	2.030	2.060	2.060	24,765,740
2025-06-30	2.080	2.090	2.040	2.060	2.060	22,570,728
2025-06-27	2.040	2.080	2.030	2.050	2.050	22,013,900
2025-06-26	2.040	2.070	2.020	2.040	2.040	22,994,000
2025-06-25	2.050	2.090	2.010	2.040	2.040	22,109,100
2025-06-24	2.030	2.060	1.980	2.050	2.050	28,498,500
2025-06-23	1.980	2.050	1.980	2.040	2.040	32,313,840
2025-06-20	2.050	2.060	1.980	1.980	1.980	21,522,000
2025-06-19	2.070	2.090	1.980	2.040	2.040	49,610,722
2025-06-18	2.060	2.250	2.040	2.070	2.070	51,030,310
2025-06-17	2.090	2.100	2.040	2.060	2.060	21,527,547
2025-06-16	2.040	2.120	2.040	2.080	2.080	31,022,400
2025-06-13	2.050	2.070	2.020	2.030	2.030	18,883,963
2025-06-12	2.080	2.080	2.030	2.050	2.050	13,165,300
2025-06-11	2.090	2.090	2.060	2.070	2.070	11,940,800
2025-06-10	2.080	2.110	2.040	2.080	2.080	19,539,900
2025-06-09	2.090	2.100	2.060	2.090	2.090	17,844,300
2025-06-06	2.060	2.110	2.050	2.080	2.080	20,454,600
2025-06-05	2.060	2.090	2.020	2.050	2.050	20,235,100
2025-06-04	2.020	2.080	1.990	2.080	2.080	19,343,300
2025-06-03	2.020	2.040	1.990	2.000	2.000	14,055,750
2025-05-30	2.050	2.050	2.000	2.020	2.020	20,216,207
2025-05-29	1.970	2.050	1.960	2.020	2.020	23,304,100
2025-05-28	1.970	2.000	1.950	1.980	1.980	18,961,500
2025-05-27	1.950	1.980	1.920	1.960	1.960	17,949,210
2025-05-26	1.920	1.950	1.900	1.940	1.940	17,851,310
2025-05-23	1.950	1.970	1.910	1.920	1.920	37,856,014
2025-05-22	2.010	2.050	1.950	1.970	1.970	50,292,100
2025-05-21	1.980	2.180	1.970	2.030	2.030	67,226,201
2025-05-20	1.980	2.000	1.950	1.980	1.980	17,344,400
2025-05-19	1.930	2.000	1.920	1.980	1.980	22,050,499
2025-05-16	1.900	1.940	1.890	1.930	1.930	21,458,640
2025-05-15	1.890	1.960	1.880	1.930	1.930	35,499,363
2025-05-14	1.870	1.910	1.870	1.890	1.890	12,011,480
2025-05-13	1.880	1.920	1.870	1.880	1.880	16,135,713
2025-05-12	1.870	1.900	1.840	1.870	1.870	15,980,001
2025-05-09	1.880	1.890	1.850	1.860	1.860	15,645,803
2025-05-08	1.870	1.900	1.850	1.890	1.890	16,111,203
2025-05-07	1.880	1.890	1.840	1.870	1.870	22,546,900
2025-05-06	1.770	1.860	1.770	1.860	1.860	25,478,702
2025-04-30	1.700	1.780	1.700	1.770	1.770	25,966,151
2025-04-29	1.660	1.720	1.650	1.700	1.700	29,774,436
2025-04-28	1.690	1.700	1.620	1.640	1.640	20,738,610
2025-04-25	1.680	1.720	1.660	1.690	1.690	25,554,000
2025-04-24	1.690	1.710	1.650	1.680	1.680	18,779,400

← NewerPage 6 of 21 · 1,216 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.