Shanxi Antai Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.980	2.160	1.970	2.060	2.060	58,428,561
2025-01-17	2.000	2.000	1.940	1.960	1.960	14,833,000
2025-01-16	1.940	2.030	1.940	1.990	1.990	21,789,801
2025-01-15	1.960	1.980	1.910	1.950	1.950	15,314,101
2025-01-14	1.880	1.970	1.860	1.960	1.960	21,630,500
2025-01-13	1.870	1.880	1.810	1.860	1.860	17,416,480
2025-01-10	1.960	1.980	1.860	1.860	1.860	18,494,300
2025-01-09	1.950	1.990	1.910	1.970	1.970	19,698,010
2025-01-08	1.950	1.990	1.890	1.950	1.950	19,787,200
2025-01-07	1.920	1.960	1.890	1.960	1.960	21,190,810
2025-01-06	1.930	1.980	1.820	1.930	1.930	33,156,760
2025-01-03	2.040	2.100	1.920	1.980	1.980	43,861,556
2025-01-02	2.040	2.110	2.000	2.020	2.020	34,320,601
2024-12-31	2.010	2.100	2.010	2.050	2.050	41,446,801
2024-12-30	2.120	2.120	1.990	2.030	2.030	37,866,791
2024-12-27	2.030	2.140	2.020	2.110	2.110	33,713,878
2024-12-26	2.050	2.120	2.020	2.040	2.040	23,253,501
2024-12-25	2.090	2.130	2.000	2.040	2.040	34,679,901
2024-12-24	2.130	2.150	2.050	2.120	2.120	32,074,201
2024-12-23	2.290	2.310	2.110	2.130	2.130	50,241,082
2024-12-20	2.330	2.340	2.280	2.320	2.320	27,247,100
2024-12-19	2.310	2.350	2.240	2.290	2.290	35,491,420
2024-12-18	2.380	2.400	2.280	2.360	2.360	43,260,700
2024-12-17	2.560	2.610	2.370	2.390	2.390	79,305,902
2024-12-16	2.690	2.730	2.560	2.580	2.580	102,631,213
2024-12-13	2.740	2.800	2.610	2.640	2.640	153,932,886
2024-12-12	2.760	2.860	2.650	2.860	2.860	168,462,532
2024-12-11	2.360	2.600	2.330	2.600	2.600	80,663,789
2024-12-10	2.490	2.510	2.350	2.360	2.360	30,195,930
2024-12-09	2.480	2.520	2.380	2.410	2.410	33,587,911
2024-12-06	2.320	2.460	2.320	2.430	2.430	41,627,334
2024-12-05	2.240	2.320	2.240	2.320	2.320	19,590,760
2024-12-04	2.280	2.320	2.240	2.260	2.260	18,017,205
2024-12-03	2.290	2.310	2.250	2.290	2.290	15,788,220
2024-12-02	2.180	2.300	2.180	2.290	2.290	32,105,122
2024-11-29	2.180	2.230	2.130	2.180	2.180	18,025,900
2024-11-28	2.130	2.210	2.130	2.190	2.190	25,966,859
2024-11-27	2.120	2.140	2.050	2.130	2.130	16,326,602
2024-11-26	2.110	2.180	2.100	2.120	2.120	17,101,401
2024-11-25	2.070	2.130	2.040	2.120	2.120	16,678,277
2024-11-22	2.130	2.150	2.050	2.060	2.060	16,480,941
2024-11-21	2.150	2.170	2.090	2.130	2.130	15,598,941
2024-11-20	2.080	2.160	2.070	2.150	2.150	22,132,236
2024-11-19	2.080	2.090	2.010	2.090	2.090	22,432,110
2024-11-18	2.080	2.140	2.050	2.080	2.080	27,030,211
2024-11-15	2.140	2.150	2.050	2.070	2.070	22,355,400
2024-11-14	2.180	2.200	2.130	2.140	2.140	17,008,501
2024-11-13	2.220	2.250	2.140	2.190	2.190	25,793,700
2024-11-12	2.310	2.320	2.200	2.230	2.230	34,449,151
2024-11-11	2.310	2.370	2.240	2.330	2.330	39,497,821
2024-11-08	2.370	2.410	2.280	2.310	2.310	54,260,205
2024-11-07	2.270	2.430	2.250	2.380	2.380	60,825,192
2024-11-06	2.260	2.320	2.190	2.300	2.300	52,486,411
2024-11-05	2.160	2.340	2.160	2.280	2.280	70,042,664
2024-11-04	2.090	2.240	2.070	2.160	2.160	92,828,541
2024-11-01	2.250	2.480	2.150	2.150	2.150	132,364,276
2024-10-31	2.120	2.270	2.050	2.250	2.250	84,595,773
2024-10-30	1.910	2.120	1.910	2.120	2.120	60,116,650
2024-10-29	2.030	2.040	1.920	1.930	1.930	31,836,421
2024-10-28	1.930	2.040	1.900	2.020	2.020	36,263,013

← NewerPage 8 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.