Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.750	9.810	9.700	9.770	7.744	5,196,259
2023-02-02	9.740	9.780	9.700	9.730	7.712	3,516,562
2023-02-01	9.650	9.780	9.620	9.770	7.744	5,938,416
2023-01-31	9.580	9.640	9.510	9.630	7.633	3,779,170
2023-01-30	9.650	9.690	9.540	9.550	7.569	5,217,408
2023-01-20	9.530	9.530	9.430	9.520	7.546	3,263,328
2023-01-19	9.330	9.410	9.300	9.400	7.450	2,298,240
2023-01-18	9.300	9.360	9.300	9.320	7.387	1,675,128
2023-01-17	9.350	9.350	9.270	9.300	7.371	1,749,048
2023-01-16	9.240	9.320	9.230	9.300	7.371	3,205,460
2023-01-13	9.220	9.250	9.190	9.240	7.324	1,588,128
2023-01-12	9.210	9.240	9.160	9.170	7.268	1,875,456
2023-01-11	9.200	9.310	9.190	9.220	7.308	2,827,168
2023-01-10	9.280	9.320	9.200	9.210	7.300	2,600,352
2023-01-09	9.260	9.360	9.250	9.290	7.363	3,144,264
2023-01-06	9.270	9.330	9.240	9.240	7.324	2,288,040
2023-01-05	9.270	9.300	9.230	9.270	7.347	2,621,806
2023-01-04	9.180	9.290	9.160	9.250	7.332	3,822,951
2023-01-03	9.080	9.240	9.070	9.210	7.300	3,755,772
2022-12-30	8.980	9.100	8.970	9.080	7.197	2,541,132
2022-12-29	8.980	9.020	8.920	8.970	7.110	2,188,822
2022-12-28	9.120	9.150	8.930	8.980	7.118	3,501,103
2022-12-27	9.100	9.220	9.060	9.170	7.268	2,478,432
2022-12-26	9.000	9.120	9.000	9.080	7.197	1,603,959
2022-12-23	8.930	9.110	8.930	9.050	7.173	1,763,568
2022-12-22	9.160	9.230	8.990	9.020	7.149	2,792,880
2022-12-21	9.180	9.260	9.100	9.130	7.236	2,298,055
2022-12-20	9.270	9.280	9.080	9.190	7.284	3,532,215
2022-12-19	9.460	9.490	9.140	9.210	7.300	4,355,427
2022-12-16	9.500	9.570	9.370	9.460	7.498	2,994,030
2022-12-15	9.460	9.520	9.420	9.500	7.530	2,451,120
2022-12-14	9.600	9.630	9.450	9.460	7.498	3,497,518
2022-12-13	9.540	9.620	9.500	9.620	7.625	3,093,552
2022-12-12	9.770	9.770	9.520	9.540	7.561	5,783,040
2022-12-09	9.740	9.780	9.660	9.760	7.736	3,800,280
2022-12-08	9.770	9.840	9.710	9.770	7.744	4,796,095
2022-12-07	9.780	9.870	9.730	9.790	7.760	5,661,145
2022-12-06	9.880	9.940	9.740	9.780	7.752	6,199,651
2022-12-05	9.720	9.920	9.700	9.910	7.855	9,918,451
2022-12-02	9.640	9.710	9.560	9.710	7.696	5,092,467
2022-12-01	9.760	9.810	9.590	9.660	7.657	8,428,416
2022-11-30	9.880	9.910	9.670	9.710	7.696	6,519,175
2022-11-29	9.710	9.910	9.660	9.870	7.823	8,508,408
2022-11-28	9.660	9.670	9.490	9.580	7.593	5,986,903
2022-11-25	9.650	9.830	9.590	9.730	7.712	6,602,352
2022-11-24	9.830	9.890	9.580	9.660	7.657	10,729,656
2022-11-23	9.710	10.080	9.650	9.920	7.863	17,254,698
2022-11-22	9.510	9.870	9.510	9.760	7.736	9,766,507
2022-11-21	9.550	9.600	9.460	9.550	7.569	3,199,516
2022-11-18	9.710	9.720	9.570	9.570	7.585	3,579,096
2022-11-17	9.550	9.710	9.520	9.700	7.688	5,369,232
2022-11-16	9.650	9.680	9.540	9.570	7.585	3,190,200
2022-11-15	9.570	9.650	9.510	9.640	7.641	4,565,784
2022-11-14	9.620	9.700	9.550	9.590	7.601	6,201,648
2022-11-11	9.610	9.660	9.490	9.590	7.601	8,338,866
2022-11-10	9.480	9.540	9.360	9.500	7.530	3,120,145
2022-11-09	9.570	9.610	9.460	9.480	7.514	3,756,651
2022-11-08	9.520	9.610	9.430	9.510	7.538	4,148,583
2022-11-07	9.510	9.610	9.460	9.540	7.561	4,595,960
2022-11-04	9.400	9.520	9.390	9.510	7.538	4,655,712

← NewerPage 16 of 21 · 1,213 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.