Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.880	11.970	11.420	11.570	9.170	25,225,966
2023-04-27	11.100	11.760	11.080	11.760	9.321	19,532,002
2023-04-26	11.060	11.280	10.960	11.160	8.845	7,461,840
2023-04-25	11.370	11.400	10.900	11.110	8.806	12,122,535
2023-04-24	11.190	11.450	11.000	11.300	8.956	9,082,252
2023-04-21	11.410	11.600	11.180	11.190	8.869	10,760,542
2023-04-20	11.200	11.470	11.100	11.460	9.083	12,747,024
2023-04-19	11.150	11.310	11.120	11.200	8.877	7,575,336
2023-04-18	11.400	11.430	11.070	11.180	8.861	10,136,640
2023-04-17	11.340	11.490	11.210	11.490	9.107	10,902,069
2023-04-14	11.400	11.470	11.280	11.390	9.028	11,663,064
2023-04-13	11.160	11.440	11.110	11.440	9.067	16,299,240
2023-04-12	11.110	11.250	11.050	11.230	8.901	8,403,249
2023-04-11	11.110	11.200	10.930	11.150	8.838	7,506,524
2023-04-10	11.200	11.390	11.070	11.110	8.806	8,802,236
2023-04-07	11.170	11.290	11.100	11.180	8.861	9,262,608
2023-04-06	11.380	11.410	11.070	11.090	8.790	13,971,408
2023-04-04	11.260	11.480	11.170	11.370	9.012	17,896,386
2023-04-03	11.180	11.280	11.120	11.270	8.933	16,340,614
2023-03-31	11.400	11.400	11.030	11.300	8.956	20,544,795
2023-03-30	11.410	11.650	11.250	11.540	9.147	28,352,388
2023-03-29	11.460	11.510	11.110	11.280	8.941	24,635,128
2023-03-28	11.690	11.860	11.280	11.520	9.131	48,001,472
2023-03-27	10.860	11.530	10.860	11.530	9.139	57,906,027
2023-03-24	10.730	10.740	10.440	10.480	8.306	18,233,325
2023-03-23	10.650	10.900	10.600	10.740	8.513	33,868,034
2023-03-22	10.250	11.200	10.250	10.840	8.592	41,526,852
2023-03-21	10.150	10.250	10.110	10.180	8.069	4,150,308
2023-03-20	10.280	10.320	10.130	10.130	8.029	6,329,880
2023-03-17	10.260	10.370	10.220	10.250	8.124	5,718,403
2023-03-16	10.300	10.350	10.120	10.180	8.069	6,177,624
2023-03-15	10.090	10.320	10.060	10.280	8.148	7,517,547
2023-03-14	10.260	10.300	10.010	10.040	7.958	6,793,459
2023-03-13	10.180	10.330	10.160	10.270	8.140	5,860,082
2023-03-10	10.360	10.360	10.140	10.180	8.069	9,030,296
2023-03-09	10.280	10.550	10.200	10.470	8.299	10,417,051
2023-03-08	10.120	10.330	10.120	10.280	8.148	5,310,422
2023-03-07	10.240	10.400	10.150	10.170	8.061	8,475,960
2023-03-06	10.380	10.460	10.220	10.240	8.116	7,679,688
2023-03-03	10.340	10.450	10.280	10.380	8.227	7,233,673
2023-03-02	10.220	10.400	10.200	10.320	8.180	8,959,872
2023-03-01	10.020	10.220	9.910	10.210	8.092	7,086,337
2023-02-28	9.930	10.070	9.930	10.020	7.942	3,224,466
2023-02-27	10.040	10.050	9.910	9.920	7.863	3,071,922
2023-02-24	10.010	10.050	9.900	10.020	7.942	3,351,123
2023-02-23	10.060	10.140	9.970	10.060	7.974	4,755,096
2023-02-22	9.970	10.060	9.950	10.010	7.934	4,319,922
2023-02-21	9.950	9.990	9.910	9.970	7.902	4,171,224
2023-02-20	9.860	9.950	9.760	9.950	7.886	4,410,898
2023-02-17	9.750	9.870	9.750	9.770	7.744	3,506,688
2023-02-16	9.950	9.990	9.690	9.750	7.728	4,728,672
2023-02-15	9.950	9.990	9.900	9.940	7.878	2,566,344
2023-02-14	9.990	10.000	9.910	9.960	7.894	3,862,320
2023-02-13	9.950	10.000	9.870	9.970	7.902	3,749,400
2023-02-10	9.850	9.920	9.820	9.920	7.863	3,840,000
2023-02-09	9.780	9.850	9.740	9.850	7.807	2,909,856
2023-02-08	9.820	9.880	9.730	9.760	7.736	3,735,771
2023-02-07	9.770	9.880	9.770	9.850	7.807	4,131,528
2023-02-06	9.710	9.810	9.700	9.780	7.752	3,366,984
2023-02-03	9.750	9.810	9.700	9.770	7.744	5,196,259

← NewerPage 15 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.