Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.710 | 1.730 | 1.680 | 1.690 | 1.690 | 19,565,299 |
| 2025-04-22 | 1.710 | 1.740 | 1.680 | 1.700 | 1.700 | 16,675,000 |
| 2025-04-21 | 1.720 | 1.750 | 1.690 | 1.710 | 1.710 | 23,248,621 |
| 2025-04-18 | 1.730 | 1.760 | 1.710 | 1.730 | 1.730 | 16,863,000 |
| 2025-04-17 | 1.710 | 1.760 | 1.700 | 1.750 | 1.750 | 14,376,715 |
| 2025-04-16 | 1.750 | 1.760 | 1.680 | 1.720 | 1.720 | 16,433,847 |
| 2025-04-15 | 1.770 | 1.780 | 1.730 | 1.760 | 1.760 | 13,559,202 |
| 2025-04-14 | 1.710 | 1.790 | 1.710 | 1.780 | 1.780 | 14,423,421 |
| 2025-04-11 | 1.700 | 1.740 | 1.680 | 1.710 | 1.710 | 14,753,900 |
| 2025-04-10 | 1.650 | 1.720 | 1.650 | 1.690 | 1.690 | 25,300,390 |
| 2025-04-09 | 1.570 | 1.670 | 1.460 | 1.640 | 1.640 | 26,963,602 |
| 2025-04-08 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 23,730,029 |
| 2025-04-07 | 1.650 | 1.730 | 1.630 | 1.630 | 1.630 | 25,807,000 |
| 2025-04-03 | 1.780 | 1.820 | 1.770 | 1.810 | 1.810 | 16,103,902 |
| 2025-04-02 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 18,676,800 |
| 2025-04-01 | 1.800 | 1.830 | 1.800 | 1.810 | 1.810 | 19,513,340 |
| 2025-03-31 | 1.830 | 1.850 | 1.770 | 1.800 | 1.800 | 34,695,500 |
| 2025-03-28 | 1.930 | 1.950 | 1.880 | 1.890 | 1.890 | 32,202,318 |
| 2025-03-27 | 1.980 | 2.020 | 1.940 | 1.960 | 1.960 | 31,949,800 |
| 2025-03-26 | 1.990 | 2.020 | 1.950 | 2.000 | 2.000 | 40,439,702 |
| 2025-03-25 | 1.940 | 2.000 | 1.890 | 1.980 | 1.980 | 52,210,052 |
| 2025-03-24 | 2.010 | 2.030 | 1.910 | 1.950 | 1.950 | 53,542,660 |
| 2025-03-21 | 2.060 | 2.120 | 2.000 | 2.010 | 2.010 | 94,453,930 |
| 2025-03-20 | 1.910 | 2.110 | 1.910 | 2.110 | 2.110 | 59,298,931 |
| 2025-03-19 | 1.900 | 1.950 | 1.880 | 1.920 | 1.920 | 23,981,903 |
| 2025-03-18 | 1.930 | 1.940 | 1.880 | 1.900 | 1.900 | 19,052,302 |
| 2025-03-17 | 1.910 | 1.980 | 1.900 | 1.930 | 1.930 | 31,359,400 |
| 2025-03-14 | 1.900 | 1.920 | 1.860 | 1.910 | 1.910 | 28,962,908 |
| 2025-03-13 | 1.860 | 1.910 | 1.840 | 1.910 | 1.910 | 41,681,100 |
| 2025-03-12 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 14,927,300 |
| 2025-03-11 | 1.840 | 1.880 | 1.830 | 1.880 | 1.880 | 25,009,181 |
| 2025-03-10 | 1.820 | 1.960 | 1.810 | 1.860 | 1.860 | 30,927,400 |
| 2025-03-07 | 1.810 | 1.840 | 1.780 | 1.810 | 1.810 | 18,969,100 |
| 2025-03-06 | 1.790 | 1.820 | 1.760 | 1.810 | 1.810 | 19,275,461 |
| 2025-03-05 | 1.820 | 1.820 | 1.740 | 1.790 | 1.790 | 25,782,312 |
| 2025-03-04 | 1.820 | 1.830 | 1.800 | 1.820 | 1.820 | 17,237,168 |
| 2025-03-03 | 1.840 | 1.870 | 1.830 | 1.830 | 1.830 | 20,026,320 |
| 2025-02-28 | 1.850 | 1.880 | 1.820 | 1.820 | 1.820 | 18,946,197 |
| 2025-02-27 | 1.890 | 1.920 | 1.830 | 1.860 | 1.860 | 21,293,681 |
| 2025-02-26 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 26,408,001 |
| 2025-02-25 | 1.830 | 1.870 | 1.810 | 1.840 | 1.840 | 18,527,394 |
| 2025-02-24 | 1.830 | 1.860 | 1.810 | 1.850 | 1.850 | 22,312,602 |
| 2025-02-21 | 1.890 | 1.900 | 1.820 | 1.830 | 1.830 | 29,451,790 |
| 2025-02-20 | 1.890 | 1.910 | 1.870 | 1.890 | 1.890 | 16,043,900 |
| 2025-02-19 | 1.890 | 1.890 | 1.860 | 1.880 | 1.880 | 17,377,200 |
| 2025-02-18 | 1.940 | 1.960 | 1.870 | 1.880 | 1.880 | 23,910,800 |
| 2025-02-17 | 1.900 | 1.960 | 1.870 | 1.950 | 1.950 | 26,955,303 |
| 2025-02-14 | 1.930 | 1.940 | 1.880 | 1.890 | 1.890 | 24,550,411 |
| 2025-02-13 | 1.920 | 1.960 | 1.910 | 1.930 | 1.930 | 22,398,601 |
| 2025-02-12 | 1.930 | 1.960 | 1.900 | 1.930 | 1.930 | 20,743,700 |
| 2025-02-11 | 1.980 | 2.040 | 1.920 | 1.940 | 1.940 | 25,592,600 |
| 2025-02-10 | 1.940 | 1.990 | 1.940 | 1.980 | 1.980 | 33,635,010 |
| 2025-02-07 | 1.880 | 1.980 | 1.850 | 1.930 | 1.930 | 38,085,962 |
| 2025-02-06 | 1.940 | 1.940 | 1.880 | 1.920 | 1.920 | 30,918,273 |
| 2025-02-05 | 1.940 | 1.970 | 1.920 | 1.930 | 1.930 | 21,946,617 |
| 2025-01-27 | 1.930 | 1.980 | 1.920 | 1.940 | 1.940 | 15,205,762 |
| 2025-01-24 | 1.910 | 1.950 | 1.890 | 1.920 | 1.920 | 14,201,161 |
| 2025-01-23 | 1.990 | 2.000 | 1.910 | 1.910 | 1.910 | 18,345,158 |
| 2025-01-22 | 2.010 | 2.030 | 1.940 | 1.950 | 1.950 | 18,726,200 |
| 2025-01-21 | 2.100 | 2.120 | 2.000 | 2.020 | 2.020 | 38,390,161 |
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.