Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	7.850	8.010	7.820	7.930	7.930	5,280,000
2024-07-24	7.880	7.990	7.860	7.860	7.860	5,618,436
2024-07-23	8.100	8.200	7.930	7.940	7.940	7,572,040
2024-07-22	8.150	8.180	8.060	8.090	8.090	7,484,320
2024-07-19	8.260	8.370	8.140	8.180	8.180	9,040,896
2024-07-18	8.270	8.340	8.150	8.300	8.300	7,510,720
2024-07-17	8.500	8.540	8.290	8.290	8.290	5,606,037
2024-07-16	8.530	8.530	8.390	8.470	8.470	6,456,544
2024-07-15	8.700	8.700	8.480	8.550	8.550	6,430,324
2024-07-12	8.720	8.860	8.660	8.710	8.710	8,679,636
2024-07-11	8.580	8.740	8.530	8.730	8.730	10,441,792
2024-07-10	8.490	8.640	8.430	8.460	8.460	7,722,128
2024-07-09	8.360	8.550	8.160	8.520	8.520	11,064,312
2024-07-08	8.590	8.590	8.330	8.360	8.360	8,542,344
2024-07-05	8.890	8.890	8.890	8.890	8.890	0
2024-07-04	9.160	9.160	8.860	8.890	8.890	8,574,753
2024-07-03	9.180	9.200	9.030	9.050	9.050	6,266,948
2024-07-02	9.330	9.340	9.120	9.150	9.150	11,126,900
2024-07-01	9.200	9.380	9.170	9.320	9.320	8,826,373
2024-06-28	9.040	9.370	9.040	9.190	9.190	12,065,409
2024-06-27	9.140	9.170	9.010	9.030	9.030	9,443,296
2024-06-26	8.900	9.190	8.780	9.140	9.140	12,902,460
2024-06-25	8.910	9.060	8.840	8.940	8.940	10,706,291
2024-06-24	9.250	9.380	8.880	8.900	8.900	17,882,840
2024-06-21	9.190	9.470	9.130	9.390	9.390	17,083,388
2024-06-20	9.720	9.750	9.130	9.130	9.130	25,859,520
2024-06-19	9.430	9.830	9.430	9.710	9.710	31,031,507
2024-06-18	9.290	9.440	9.260	9.410	9.410	13,607,166
2024-06-17	9.430	9.460	9.260	9.290	9.290	11,834,040
2024-06-14	9.280	9.440	9.240	9.440	9.440	7,452,696
2024-06-13	9.460	9.490	9.240	9.330	9.330	10,232,844
2024-06-12	9.460	9.510	9.380	9.470	9.470	9,876,848
2024-06-11	9.400	9.490	9.250	9.440	9.440	10,537,440
2024-06-07	9.500	9.600	9.360	9.460	9.460	12,445,924
2024-06-06	9.830	9.910	9.360	9.410	9.410	19,725,225
2024-06-05	10.210	10.210	9.860	9.880	9.880	22,956,488
2024-06-04	9.820	10.330	9.780	10.320	10.320	29,404,529
2024-06-03	9.810	9.880	9.720	9.820	9.820	11,730,577
2024-05-31	9.720	9.830	9.720	9.810	9.810	8,849,213
2024-05-30	9.990	9.990	9.710	9.770	9.770	12,638,292
2024-05-29	9.900	10.040	9.860	9.950	9.950	10,441,436
2024-05-28	10.080	10.080	9.870	9.910	9.910	10,634,268
2024-05-27	10.000	10.130	9.860	10.120	10.120	12,471,108
2024-05-24	10.150	10.160	9.970	10.000	10.000	15,273,226
2024-05-23	10.500	10.570	10.120	10.200	10.200	19,220,352
2024-05-22	10.430	10.540	10.270	10.440	10.440	21,796,792
2024-05-21	10.710	10.760	10.360	10.460	10.460	25,643,499
2024-05-20	11.000	11.020	10.730	10.810	10.810	20,636,972
2024-05-17	10.830	10.990	10.660	10.950	10.950	28,188,088
2024-05-16	10.810	11.040	10.590	10.670	10.670	25,463,463
2024-05-15	10.890	11.040	10.740	10.750	10.750	19,631,031
2024-05-14	11.190	11.190	10.840	10.970	10.970	23,391,730
2024-05-13	10.870	11.200	10.560	11.200	11.200	31,718,195
2024-05-10	11.110	11.230	10.830	10.960	10.960	20,467,797
2024-05-09	10.760	11.330	10.630	11.190	11.190	36,359,000
2024-05-08	11.100	11.100	10.580	10.800	10.800	27,726,524
2024-05-07	10.950	11.140	10.780	11.140	11.140	37,509,295
2024-05-06	11.000	11.240	10.710	10.880	10.880	35,921,228
2024-04-30	11.650	11.710	10.800	10.850	10.850	53,308,720
2024-04-29	11.510	12.100	11.500	11.830	11.830	70,210,767

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.6360 CNY
2022-06-17	0.4600 CNY
2021-05-26	0.2500 CNY
2020-07-10	0.2200 CNY
2019-05-20	0.5740 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.