Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.620	8.700	8.510	8.700	8.700	10,945,000
2023-10-27	8.680	8.690	8.540	8.650	8.650	11,775,398
2023-10-26	8.760	8.830	8.540	8.660	8.660	12,010,145
2023-10-25	9.070	9.250	8.900	8.960	8.960	14,046,841
2023-10-24	8.460	8.650	8.440	8.600	8.600	4,197,771
2023-10-23	8.500	8.600	8.380	8.430	8.430	2,710,080
2023-10-20	8.590	8.680	8.550	8.570	8.570	2,812,580
2023-10-19	8.570	8.710	8.560	8.600	8.600	4,045,160
2023-10-18	8.740	8.760	8.580	8.600	8.600	4,489,865
2023-10-17	8.810	8.870	8.700	8.740	8.740	4,619,480
2023-10-16	8.860	8.890	8.750	8.820	8.820	5,760,012
2023-10-13	9.060	9.080	8.830	8.860	8.860	6,873,441
2023-10-12	9.120	9.200	9.040	9.060	9.060	5,250,508
2023-10-11	9.050	9.330	9.020	9.080	9.080	7,280,958
2023-10-10	9.530	9.630	8.960	9.010	9.010	11,336,166
2023-10-09	9.650	9.680	9.540	9.560	9.560	2,640,837
2023-09-28	9.680	9.740	9.600	9.660	9.660	3,368,196
2023-09-27	9.490	9.680	9.490	9.650	9.650	3,790,396
2023-09-26	9.450	9.580	9.430	9.490	9.490	2,605,148
2023-09-25	9.550	9.580	9.450	9.460	9.460	2,768,701
2023-09-22	9.240	9.550	9.240	9.550	9.550	5,950,068
2023-09-21	9.410	9.450	9.260	9.270	9.270	3,706,456
2023-09-20	9.500	9.510	9.410	9.410	9.410	2,398,796
2023-09-19	9.500	9.560	9.450	9.500	9.500	2,308,912
2023-09-18	9.410	9.540	9.350	9.510	9.510	3,071,016
2023-09-15	9.510	9.580	9.410	9.430	9.430	4,490,552
2023-09-14	9.630	9.790	9.450	9.510	9.510	4,231,920
2023-09-13	9.750	9.820	9.610	9.660	9.660	4,057,495
2023-09-12	9.690	9.750	9.690	9.720	9.720	2,159,584
2023-09-11	9.640	9.750	9.550	9.710	9.710	3,261,988
2023-09-08	9.780	9.800	9.600	9.650	9.650	3,149,648
2023-09-07	9.780	9.940	9.760	9.780	9.780	4,101,584
2023-09-06	9.710	9.860	9.690	9.850	9.850	4,060,028
2023-09-05	9.800	9.800	9.710	9.750	9.750	3,597,160
2023-09-04	9.670	9.840	9.640	9.780	9.780	5,533,518
2023-09-01	9.540	9.650	9.520	9.620	9.620	3,836,048
2023-08-31	9.670	9.780	9.500	9.510	9.510	5,833,208
2023-08-30	9.860	9.940	9.670	9.700	9.700	7,941,167
2023-08-29	9.700	9.970	9.670	9.870	9.870	8,975,916
2023-08-28	9.890	10.060	9.700	9.740	9.740	16,562,028
2023-08-25	9.590	9.750	9.450	9.490	9.490	5,842,664
2023-08-24	9.720	9.800	9.490	9.540	9.540	5,357,960
2023-08-23	9.750	9.850	9.660	9.760	9.760	4,330,964
2023-08-22	9.620	9.830	9.600	9.820	9.820	7,152,552
2023-08-21	9.560	9.730	9.560	9.620	9.620	3,591,420
2023-08-18	9.780	9.840	9.570	9.590	9.590	4,647,595
2023-08-17	9.750	9.830	9.680	9.810	9.810	4,324,240
2023-08-16	9.770	10.060	9.630	9.830	9.830	6,983,392
2023-08-15	9.850	9.900	9.670	9.760	9.760	3,196,268
2023-08-14	9.750	9.930	9.600	9.900	9.900	5,518,040
2023-08-11	10.020	10.090	9.810	9.850	9.850	6,508,168
2023-08-10	10.060	10.090	9.990	10.020	10.020	5,439,795
2023-08-09	10.100	10.270	10.020	10.080	10.080	6,766,940
2023-08-08	10.160	10.350	10.100	10.130	10.130	7,898,320
2023-08-07	10.530	10.620	10.080	10.100	10.100	17,614,389
2023-08-04	10.530	10.760	10.480	10.630	10.630	11,500,724
2023-08-03	10.530	10.620	10.420	10.510	10.510	6,898,564
2023-08-02	10.640	10.740	10.540	10.570	10.570	8,995,280
2023-08-01	10.730	10.850	10.610	10.680	10.680	12,382,194
2023-07-31	10.670	11.050	10.660	10.870	10.870	19,393,970

← NewerPage 13 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.