Anhui Transport Consulting & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.100 | 12.360 | 11.030 | 11.720 | 11.720 | 90,752,079 |
| 2024-04-25 | 11.310 | 11.580 | 11.100 | 11.240 | 11.240 | 40,681,133 |
| 2024-04-24 | 10.810 | 11.660 | 10.810 | 11.410 | 11.410 | 61,324,166 |
| 2024-04-23 | 11.050 | 11.460 | 10.800 | 11.130 | 11.130 | 51,347,325 |
| 2024-04-22 | 11.510 | 11.700 | 10.850 | 11.240 | 11.240 | 54,571,974 |
| 2024-04-19 | 10.790 | 12.500 | 10.600 | 12.060 | 12.060 | 104,016,546 |
| 2024-04-18 | 11.030 | 11.560 | 10.900 | 11.560 | 11.560 | 92,033,178 |
| 2024-04-17 | 9.670 | 10.510 | 9.670 | 10.510 | 10.510 | 43,738,357 |
| 2024-04-16 | 9.510 | 9.840 | 9.210 | 9.550 | 9.550 | 26,242,077 |
| 2024-04-15 | 9.540 | 9.670 | 9.180 | 9.560 | 9.560 | 16,159,885 |
| 2024-04-12 | 9.700 | 9.760 | 9.520 | 9.550 | 9.550 | 10,556,000 |
| 2024-04-11 | 9.610 | 9.790 | 9.520 | 9.700 | 9.700 | 13,148,310 |
| 2024-04-10 | 9.870 | 10.050 | 9.590 | 9.740 | 9.740 | 18,915,988 |
| 2024-04-09 | 9.820 | 10.080 | 9.700 | 9.790 | 9.790 | 16,341,448 |
| 2024-04-08 | 9.880 | 9.880 | 9.590 | 9.690 | 9.690 | 13,814,792 |
| 2024-04-03 | 9.900 | 9.970 | 9.680 | 9.760 | 9.760 | 18,778,980 |
| 2024-04-02 | 10.080 | 10.240 | 9.950 | 10.000 | 10.000 | 26,479,466 |
| 2024-04-01 | 10.010 | 10.330 | 9.880 | 10.150 | 10.150 | 38,523,821 |
| 2024-03-29 | 9.980 | 10.360 | 9.680 | 10.060 | 10.060 | 36,243,736 |
| 2024-03-28 | 9.190 | 9.910 | 9.140 | 9.910 | 9.910 | 33,182,252 |
| 2024-03-27 | 9.440 | 9.500 | 8.960 | 9.010 | 9.010 | 25,241,071 |
| 2024-03-26 | 9.600 | 9.900 | 9.320 | 9.570 | 9.570 | 35,221,714 |
| 2024-03-25 | 9.590 | 10.200 | 9.590 | 9.770 | 9.770 | 46,877,039 |
| 2024-03-22 | 10.930 | 10.930 | 9.610 | 9.660 | 9.660 | 71,244,270 |
| 2024-03-21 | 10.430 | 10.430 | 10.010 | 10.430 | 10.430 | 24,933,865 |
| 2024-03-20 | 8.640 | 9.480 | 8.630 | 9.480 | 9.480 | 33,656,423 |
| 2024-03-19 | 8.680 | 8.740 | 8.610 | 8.620 | 8.620 | 3,871,372 |
| 2024-03-18 | 8.650 | 8.670 | 8.570 | 8.660 | 8.660 | 4,014,788 |
| 2024-03-15 | 8.540 | 8.580 | 8.460 | 8.580 | 8.580 | 3,381,872 |
| 2024-03-14 | 8.550 | 8.570 | 8.440 | 8.520 | 8.520 | 3,498,858 |
| 2024-03-13 | 8.550 | 8.610 | 8.450 | 8.530 | 8.530 | 3,582,612 |
| 2024-03-12 | 8.530 | 8.560 | 8.410 | 8.550 | 8.550 | 4,117,768 |
| 2024-03-11 | 8.380 | 8.530 | 8.360 | 8.530 | 8.530 | 4,609,916 |
| 2024-03-08 | 8.290 | 8.370 | 8.240 | 8.350 | 8.350 | 2,961,558 |
| 2024-03-07 | 8.300 | 8.420 | 8.280 | 8.290 | 8.290 | 4,459,846 |
| 2024-03-06 | 8.250 | 8.340 | 8.220 | 8.280 | 8.280 | 3,647,200 |
| 2024-03-05 | 8.320 | 8.350 | 8.260 | 8.270 | 8.270 | 3,666,310 |
| 2024-03-04 | 8.430 | 8.440 | 8.240 | 8.360 | 8.360 | 6,217,756 |
| 2024-03-01 | 8.400 | 8.460 | 8.360 | 8.430 | 8.430 | 4,947,408 |
| 2024-02-29 | 8.310 | 8.460 | 8.260 | 8.460 | 8.460 | 6,913,832 |
| 2024-02-28 | 8.610 | 8.680 | 8.330 | 8.340 | 8.340 | 11,235,876 |
| 2024-02-27 | 8.500 | 8.600 | 8.440 | 8.600 | 8.600 | 5,850,588 |
| 2024-02-26 | 8.470 | 8.610 | 8.470 | 8.500 | 8.500 | 6,079,116 |
| 2024-02-23 | 8.360 | 8.540 | 8.320 | 8.510 | 8.510 | 6,956,760 |
| 2024-02-22 | 8.250 | 8.380 | 8.250 | 8.350 | 8.350 | 5,300,766 |
| 2024-02-21 | 8.200 | 8.450 | 8.180 | 8.280 | 8.280 | 6,866,126 |
| 2024-02-20 | 8.290 | 8.420 | 8.120 | 8.310 | 8.310 | 4,278,488 |
| 2024-02-19 | 8.160 | 8.370 | 8.080 | 8.290 | 8.290 | 7,184,284 |
| 2024-02-08 | 7.570 | 8.130 | 7.570 | 8.080 | 8.080 | 9,746,515 |
| 2024-02-07 | 7.590 | 7.720 | 7.380 | 7.500 | 7.500 | 7,361,814 |
| 2024-02-06 | 7.150 | 7.680 | 6.970 | 7.540 | 7.540 | 8,229,122 |
| 2024-02-05 | 7.710 | 7.770 | 7.080 | 7.230 | 7.230 | 9,295,887 |
| 2024-02-02 | 8.080 | 8.200 | 7.660 | 7.840 | 7.840 | 7,649,164 |
| 2024-02-01 | 8.110 | 8.190 | 7.950 | 8.070 | 8.070 | 6,681,745 |
| 2024-01-31 | 8.380 | 8.470 | 8.120 | 8.180 | 8.180 | 5,706,393 |
| 2024-01-30 | 8.640 | 8.690 | 8.410 | 8.410 | 8.410 | 5,254,772 |
| 2024-01-29 | 8.840 | 8.900 | 8.610 | 8.630 | 8.630 | 5,758,660 |
| 2024-01-26 | 8.730 | 8.860 | 8.690 | 8.760 | 8.760 | 6,379,036 |
| 2024-01-25 | 8.280 | 8.730 | 8.260 | 8.700 | 8.700 | 8,597,896 |
| 2024-01-24 | 8.090 | 8.300 | 7.930 | 8.260 | 8.260 | 5,658,164 |
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.