Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.900	8.060	7.740	8.030	8.030	5,068,304
2024-01-22	8.390	8.390	7.810	7.900	7.900	8,528,192
2024-01-19	8.520	8.560	8.350	8.390	8.390	4,594,200
2024-01-18	8.730	8.730	8.290	8.530	8.530	8,092,336
2024-01-17	8.840	8.870	8.710	8.750	8.750	3,461,280
2024-01-16	8.920	8.960	8.760	8.860	8.860	4,969,640
2024-01-15	9.020	9.020	8.810	8.960	8.960	4,201,036
2024-01-12	8.870	9.090	8.870	8.990	8.990	5,036,216
2024-01-11	8.770	8.910	8.760	8.880	8.880	3,796,884
2024-01-10	8.810	8.870	8.760	8.780	8.780	3,193,900
2024-01-09	8.820	8.930	8.790	8.850	8.850	3,367,048
2024-01-08	8.920	9.070	8.850	8.850	8.850	4,503,224
2024-01-05	8.960	9.090	8.900	8.970	8.970	4,430,222
2024-01-04	9.000	9.000	8.940	8.980	8.980	3,659,573
2024-01-03	8.980	8.990	8.900	8.970	8.970	3,606,718
2024-01-02	8.930	9.020	8.880	8.950	8.950	4,322,640
2023-12-29	8.750	8.900	8.750	8.900	8.900	4,365,200
2023-12-28	8.640	8.800	8.540	8.770	8.770	4,230,856
2023-12-27	8.580	8.690	8.500	8.610	8.610	3,328,628
2023-12-26	8.630	8.660	8.550	8.600	8.600	2,318,040
2023-12-25	8.720	8.760	8.590	8.630	8.630	3,227,604
2023-12-22	8.880	8.880	8.710	8.730	8.730	3,314,348
2023-12-21	8.810	8.890	8.670	8.860	8.860	3,439,972
2023-12-20	8.900	8.980	8.820	8.840	8.840	2,811,184
2023-12-19	8.940	9.000	8.850	8.900	8.900	3,166,724
2023-12-18	9.040	9.160	8.940	8.960	8.960	4,121,020
2023-12-15	9.130	9.200	9.030	9.060	9.060	4,311,884
2023-12-14	9.030	9.190	9.010	9.130	9.130	5,496,444
2023-12-13	9.070	9.150	9.020	9.030	9.030	4,135,280
2023-12-12	9.030	9.110	8.980	9.110	9.110	4,485,813
2023-12-11	8.790	9.040	8.710	9.020	9.020	5,504,852
2023-12-08	9.040	9.060	8.850	8.850	8.850	8,108,036
2023-12-07	9.100	9.160	9.010	9.030	9.030	5,748,186
2023-12-06	9.140	9.190	9.060	9.140	9.140	4,288,171
2023-12-05	9.260	9.290	9.120	9.120	9.120	4,753,380
2023-12-04	9.230	9.330	9.190	9.280	9.280	5,563,780
2023-12-01	9.090	9.290	9.090	9.260	9.260	7,592,284
2023-11-30	9.170	9.210	9.020	9.100	9.100	5,915,317
2023-11-29	9.290	9.330	9.170	9.190	9.190	5,417,492
2023-11-28	9.180	9.380	9.140	9.330	9.330	8,357,188
2023-11-27	9.200	9.250	9.140	9.150	9.150	6,851,040
2023-11-24	9.350	9.380	9.160	9.200	9.200	6,590,389
2023-11-23	9.230	9.380	9.170	9.350	9.350	9,224,924
2023-11-22	9.310	9.470	9.250	9.280	9.280	14,785,290
2023-11-21	9.230	9.360	9.200	9.330	9.330	13,941,727
2023-11-20	9.250	9.260	9.150	9.240	9.240	7,722,176
2023-11-17	9.200	9.260	9.140	9.240	9.240	7,195,333
2023-11-16	9.300	9.300	9.210	9.250	9.250	7,883,423
2023-11-15	9.400	9.410	9.260	9.320	9.320	9,572,268
2023-11-14	9.410	9.450	9.250	9.300	9.300	13,472,185
2023-11-13	9.170	9.590	9.170	9.410	9.410	23,480,452
2023-11-10	9.290	9.490	9.120	9.220	9.220	20,670,815
2023-11-09	9.480	9.870	9.380	9.400	9.400	37,175,882
2023-11-08	8.790	9.670	8.750	9.670	9.670	30,395,701
2023-11-07	8.780	8.820	8.700	8.790	8.790	4,752,568
2023-11-06	8.660	8.790	8.650	8.790	8.790	7,452,808
2023-11-03	8.560	8.670	8.550	8.630	8.630	4,378,962
2023-11-02	8.620	8.700	8.560	8.560	8.560	5,005,074
2023-11-01	8.680	8.700	8.640	8.660	8.660	4,674,084
2023-10-31	8.670	8.700	8.620	8.660	8.660	5,474,285

← NewerPage 12 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.