Shanxi Antai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.900 | 1.980 | 1.890 | 1.940 | 1.940 | 24,654,643 |
| 2024-10-24 | 1.880 | 1.920 | 1.860 | 1.910 | 1.910 | 16,852,307 |
| 2024-10-23 | 1.870 | 1.930 | 1.840 | 1.890 | 1.890 | 24,229,561 |
| 2024-10-22 | 1.770 | 1.920 | 1.760 | 1.880 | 1.880 | 27,096,539 |
| 2024-10-21 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 12,952,400 |
| 2024-10-18 | 1.780 | 1.810 | 1.740 | 1.790 | 1.790 | 14,395,842 |
| 2024-10-17 | 1.790 | 1.830 | 1.770 | 1.770 | 1.770 | 10,094,100 |
| 2024-10-16 | 1.740 | 1.800 | 1.730 | 1.790 | 1.790 | 10,438,000 |
| 2024-10-15 | 1.810 | 1.820 | 1.770 | 1.770 | 1.770 | 11,226,420 |
| 2024-10-14 | 1.790 | 1.830 | 1.760 | 1.820 | 1.820 | 14,225,181 |
| 2024-10-11 | 1.830 | 1.870 | 1.750 | 1.770 | 1.770 | 18,116,441 |
| 2024-10-10 | 1.790 | 1.900 | 1.770 | 1.860 | 1.860 | 28,194,819 |
| 2024-10-09 | 1.990 | 1.990 | 1.790 | 1.790 | 1.790 | 25,771,249 |
| 2024-10-08 | 2.130 | 2.130 | 1.910 | 1.990 | 1.990 | 47,822,152 |
| 2024-09-30 | 1.810 | 1.940 | 1.790 | 1.940 | 1.940 | 40,077,752 |
| 2024-09-27 | 1.800 | 1.830 | 1.720 | 1.760 | 1.760 | 17,811,001 |
| 2024-09-26 | 1.620 | 1.700 | 1.600 | 1.690 | 1.690 | 23,750,000 |
| 2024-09-25 | 1.620 | 1.670 | 1.610 | 1.620 | 1.620 | 19,365,750 |
| 2024-09-24 | 1.580 | 1.630 | 1.550 | 1.620 | 1.620 | 22,336,341 |
| 2024-09-23 | 1.510 | 1.640 | 1.510 | 1.580 | 1.580 | 20,638,060 |
| 2024-09-20 | 1.520 | 1.540 | 1.510 | 1.510 | 1.510 | 5,791,000 |
| 2024-09-19 | 1.480 | 1.530 | 1.470 | 1.520 | 1.520 | 7,774,100 |
| 2024-09-18 | 1.490 | 1.510 | 1.450 | 1.480 | 1.480 | 6,711,800 |
| 2024-09-13 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 5,231,300 |
| 2024-09-12 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 4,583,060 |
| 2024-09-11 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 4,250,991 |
| 2024-09-10 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 4,908,380 |
| 2024-09-09 | 1.450 | 1.470 | 1.430 | 1.460 | 1.460 | 5,573,500 |
| 2024-09-06 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 4,403,300 |
| 2024-09-05 | 1.490 | 1.510 | 1.480 | 1.510 | 1.510 | 4,292,380 |
| 2024-09-04 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 5,494,600 |
| 2024-09-03 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 4,091,560 |
| 2024-09-02 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 8,551,100 |
| 2024-08-30 | 1.490 | 1.530 | 1.480 | 1.510 | 1.510 | 5,676,900 |
| 2024-08-29 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 2,932,940 |
| 2024-08-28 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 4,343,101 |
| 2024-08-27 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 6,291,700 |
| 2024-08-26 | 1.470 | 1.490 | 1.430 | 1.480 | 1.480 | 7,998,600 |
| 2024-08-23 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 6,904,001 |
| 2024-08-22 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 5,357,660 |
| 2024-08-21 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 4,955,000 |
| 2024-08-20 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 6,613,300 |
| 2024-08-19 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 5,670,600 |
| 2024-08-16 | 1.580 | 1.590 | 1.530 | 1.550 | 1.550 | 8,649,500 |
| 2024-08-15 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 6,222,100 |
| 2024-08-14 | 1.580 | 1.590 | 1.550 | 1.560 | 1.560 | 4,986,490 |
| 2024-08-13 | 1.560 | 1.590 | 1.540 | 1.590 | 1.590 | 7,026,700 |
| 2024-08-12 | 1.580 | 1.610 | 1.560 | 1.560 | 1.560 | 7,071,500 |
| 2024-08-09 | 1.610 | 1.640 | 1.590 | 1.600 | 1.600 | 9,704,320 |
| 2024-08-08 | 1.620 | 1.640 | 1.600 | 1.630 | 1.630 | 17,109,300 |
| 2024-08-07 | 1.570 | 1.720 | 1.550 | 1.640 | 1.640 | 27,073,500 |
| 2024-08-06 | 1.560 | 1.570 | 1.540 | 1.570 | 1.570 | 6,004,400 |
| 2024-08-05 | 1.550 | 1.590 | 1.540 | 1.540 | 1.540 | 6,215,800 |
| 2024-08-02 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 5,248,025 |
| 2024-08-01 | 1.610 | 1.610 | 1.570 | 1.590 | 1.590 | 4,269,500 |
| 2024-07-31 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 8,736,061 |
| 2024-07-30 | 1.540 | 1.580 | 1.530 | 1.570 | 1.570 | 4,699,510 |
| 2024-07-29 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 3,135,900 |
| 2024-07-26 | 1.540 | 1.570 | 1.520 | 1.550 | 1.550 | 4,367,400 |
| 2024-07-25 | 1.540 | 1.550 | 1.510 | 1.530 | 1.530 | 5,117,600 |
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.