Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.760	10.900	10.520	10.720	10.720	20,884,900
2023-07-27	10.800	11.280	10.590	10.960	10.960	30,939,440
2023-07-26	10.510	11.190	10.460	11.090	11.090	40,423,234
2023-07-25	10.230	10.550	10.160	10.530	10.530	15,777,848
2023-07-24	10.200	10.400	10.030	10.280	10.280	14,776,189
2023-07-21	10.020	10.160	9.990	10.130	10.130	4,716,496
2023-07-20	10.170	10.230	10.000	10.020	10.020	5,503,828
2023-07-19	10.000	10.200	10.000	10.190	10.190	5,740,760
2023-07-18	10.210	10.240	9.990	10.000	10.000	6,002,700
2023-07-17	10.070	10.300	9.980	10.260	10.260	5,309,308
2023-07-14	10.100	10.200	10.000	10.120	10.120	5,624,488
2023-07-13	9.930	10.100	9.930	10.070	10.070	5,474,088
2023-07-12	10.070	10.140	9.890	9.900	9.900	6,465,640
2023-07-11	10.200	10.200	9.960	10.110	10.110	6,414,868
2023-07-10	10.170	10.220	10.060	10.200	10.200	4,710,660
2023-07-07	10.130	10.230	10.070	10.120	10.120	5,204,440
2023-07-06	10.300	10.340	10.160	10.190	10.190	6,360,420
2023-07-05	10.320	10.520	10.270	10.320	10.320	5,349,592
2023-07-04	10.540	10.540	10.270	10.390	10.390	7,537,308
2023-07-03	10.520	10.660	10.350	10.550	10.550	6,682,564
2023-06-30	10.490	10.680	10.490	10.500	10.500	6,490,344
2023-06-29	10.230	10.630	10.210	10.570	10.570	8,479,656
2023-06-28	10.520	10.530	10.100	10.310	10.310	10,936,242
2023-06-27	10.390	10.520	10.160	10.510	10.510	10,390,804
2023-06-26	13.420	13.420	12.880	13.010	10.312	11,591,034
2023-06-21	13.650	13.810	13.370	13.400	10.621	13,898,054
2023-06-20	13.970	13.970	13.540	13.580	10.764	13,939,080
2023-06-19	13.570	14.150	13.500	13.930	11.041	24,498,480
2023-06-16	13.170	13.530	13.150	13.410	10.629	11,715,192
2023-06-15	13.250	13.400	13.120	13.180	10.446	11,651,280
2023-06-14	13.080	13.480	13.050	13.260	10.510	17,648,826
2023-06-13	13.890	13.980	13.030	13.100	10.383	31,309,497
2023-06-12	14.050	14.120	13.820	13.990	11.088	17,266,870
2023-06-09	14.120	14.310	13.860	14.300	11.334	30,970,120
2023-06-08	13.620	14.670	13.570	14.420	11.429	44,320,924
2023-06-07	13.790	14.050	13.510	13.680	10.843	20,390,989
2023-06-06	13.570	14.250	13.530	13.920	11.033	30,197,448
2023-06-05	13.410	13.740	13.410	13.670	10.835	12,511,552
2023-06-02	13.720	13.830	13.500	13.550	10.740	17,915,088
2023-06-01	13.620	14.190	13.300	13.730	10.882	26,135,544
2023-05-31	13.280	13.830	13.200	13.620	10.795	23,899,069
2023-05-30	13.130	13.660	13.090	13.420	10.637	19,866,757
2023-05-29	13.330	13.570	12.920	13.170	10.439	20,115,168
2023-05-26	13.290	13.580	13.010	13.520	10.716	31,918,702
2023-05-25	12.850	13.010	12.740	12.950	10.264	13,686,974
2023-05-24	12.860	13.150	12.820	12.940	10.256	16,995,552
2023-05-23	13.450	13.640	12.860	12.900	10.225	29,750,124
2023-05-22	13.950	14.340	13.410	13.450	10.660	27,219,444
2023-05-19	13.960	14.040	13.450	13.780	10.922	28,267,428
2023-05-18	13.500	14.300	13.370	14.140	11.207	41,543,840
2023-05-17	13.260	13.950	13.230	13.630	10.803	31,499,637
2023-05-16	13.430	14.300	13.300	13.610	10.787	45,788,737
2023-05-15	13.200	13.670	13.140	13.670	10.835	42,730,028
2023-05-12	14.000	14.220	13.450	13.450	10.660	61,821,727
2023-05-11	16.010	16.010	14.940	14.940	11.841	43,742,359
2023-05-10	16.060	16.860	15.230	16.600	13.157	87,539,518
2023-05-09	16.210	16.360	15.510	16.360	12.967	123,329,898
2023-05-08	14.870	14.870	14.870	14.870	11.786	5,697,031
2023-05-05	13.010	13.520	13.010	13.520	10.716	12,547,821
2023-05-04	11.500	12.310	11.410	12.290	9.741	25,183,857

← NewerPage 14 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.