Anhui Transport Consulting & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.880 | 5.880 | 5.730 | 5.800 | 5.800 | 4,878,684 |
| 2026-07-20 | 5.870 | 6.030 | 5.800 | 5.880 | 5.880 | 4,128,256 |
| 2026-07-17 | 6.000 | 6.080 | 5.840 | 5.900 | 5.900 | 4,830,624 |
| 2026-07-16 | 5.920 | 6.010 | 5.860 | 5.980 | 5.980 | 2,945,587 |
| 2026-07-15 | 5.770 | 5.970 | 5.770 | 5.940 | 5.940 | 4,752,540 |
| 2026-07-14 | 5.680 | 5.820 | 5.650 | 5.790 | 5.790 | 4,560,325 |
| 2026-07-13 | 5.900 | 5.950 | 5.680 | 5.700 | 5.700 | 10,837,113 |
| 2026-07-10 | 6.160 | 6.290 | 6.110 | 6.230 | 6.230 | 4,145,356 |
| 2026-07-09 | 6.220 | 6.250 | 6.130 | 6.160 | 6.160 | 1,894,976 |
| 2026-07-08 | 6.210 | 6.270 | 6.150 | 6.230 | 6.230 | 1,836,537 |
| 2026-07-07 | 6.420 | 6.430 | 6.250 | 6.300 | 6.170 | 2,029,988 |
| 2026-07-06 | 6.370 | 6.430 | 6.350 | 6.420 | 6.288 | 2,238,410 |
| 2026-07-03 | 6.240 | 6.410 | 6.240 | 6.370 | 6.239 | 3,327,436 |
| 2026-07-02 | 6.170 | 6.310 | 6.170 | 6.240 | 6.111 | 2,663,188 |
| 2026-07-01 | 6.090 | 6.250 | 6.060 | 6.200 | 6.072 | 2,937,837 |
| 2026-06-30 | 6.160 | 6.190 | 6.040 | 6.080 | 6.080 | 2,781,256 |
| 2026-06-29 | 6.220 | 6.220 | 5.990 | 6.190 | 6.190 | 3,469,732 |
| 2026-06-26 | 6.140 | 6.300 | 6.070 | 6.190 | 6.190 | 5,123,309 |
| 2026-06-25 | 6.290 | 6.300 | 6.140 | 6.170 | 6.170 | 3,022,970 |
| 2026-06-24 | 6.430 | 6.480 | 6.280 | 6.300 | 6.300 | 2,569,012 |
| 2026-06-23 | 6.420 | 6.580 | 6.420 | 6.490 | 6.490 | 2,968,232 |
| 2026-06-22 | 6.410 | 6.450 | 6.220 | 6.430 | 6.430 | 3,859,772 |
| 2026-06-18 | 6.530 | 6.550 | 6.410 | 6.430 | 6.430 | 2,323,832 |
| 2026-06-17 | 6.620 | 6.620 | 6.490 | 6.550 | 6.550 | 2,767,532 |
| 2026-06-16 | 6.730 | 6.730 | 6.600 | 6.630 | 6.630 | 2,786,622 |
| 2026-06-15 | 6.760 | 6.820 | 6.680 | 6.730 | 6.730 | 2,975,251 |
| 2026-06-12 | 6.670 | 6.770 | 6.610 | 6.720 | 6.720 | 3,037,188 |
| 2026-06-11 | 6.760 | 6.800 | 6.540 | 6.620 | 6.620 | 3,306,048 |
| 2026-06-10 | 6.740 | 6.770 | 6.680 | 6.760 | 6.760 | 2,274,528 |
| 2026-06-09 | 6.790 | 6.870 | 6.720 | 6.770 | 6.770 | 2,472,272 |
| 2026-06-08 | 6.830 | 6.900 | 6.680 | 6.790 | 6.790 | 3,989,503 |
| 2026-06-05 | 6.860 | 6.970 | 6.840 | 6.910 | 6.910 | 2,545,520 |
| 2026-06-04 | 6.880 | 6.940 | 6.820 | 6.860 | 6.860 | 2,757,232 |
| 2026-06-03 | 7.020 | 7.060 | 6.860 | 6.930 | 6.930 | 3,667,514 |
| 2026-06-02 | 7.100 | 7.180 | 7.010 | 7.040 | 7.040 | 3,523,642 |
| 2026-06-01 | 7.000 | 7.170 | 6.980 | 7.140 | 7.140 | 4,685,624 |
| 2026-05-29 | 6.880 | 7.020 | 6.860 | 6.910 | 6.910 | 4,178,779 |
| 2026-05-28 | 6.800 | 6.900 | 6.760 | 6.840 | 6.840 | 3,114,782 |
| 2026-05-27 | 6.990 | 7.010 | 6.800 | 6.830 | 6.830 | 4,769,384 |
| 2026-05-26 | 7.100 | 7.120 | 6.970 | 7.020 | 7.020 | 3,583,480 |
| 2026-05-25 | 7.120 | 7.170 | 7.080 | 7.110 | 7.110 | 2,620,964 |
| 2026-05-22 | 7.050 | 7.150 | 7.020 | 7.120 | 7.120 | 2,950,767 |
| 2026-05-21 | 7.190 | 7.210 | 7.040 | 7.040 | 7.040 | 4,190,656 |
| 2026-05-20 | 7.320 | 7.340 | 7.160 | 7.170 | 7.170 | 3,544,908 |
| 2026-05-19 | 7.170 | 7.320 | 7.150 | 7.320 | 7.320 | 4,432,644 |
| 2026-05-18 | 7.260 | 7.280 | 7.110 | 7.180 | 7.180 | 5,823,292 |
| 2026-05-15 | 7.400 | 7.440 | 7.250 | 7.270 | 7.270 | 6,498,104 |
| 2026-05-14 | 7.520 | 7.520 | 7.410 | 7.410 | 7.410 | 3,831,824 |
| 2026-05-13 | 7.470 | 7.530 | 7.460 | 7.510 | 7.510 | 3,239,354 |
| 2026-05-12 | 7.550 | 7.550 | 7.460 | 7.500 | 7.500 | 4,311,113 |
| 2026-05-11 | 7.580 | 7.590 | 7.500 | 7.550 | 7.550 | 4,870,988 |
| 2026-05-08 | 7.510 | 7.560 | 7.480 | 7.560 | 7.560 | 5,151,209 |
| 2026-05-07 | 7.620 | 7.640 | 7.510 | 7.520 | 7.520 | 8,853,578 |
| 2026-05-06 | 7.690 | 7.740 | 7.580 | 7.600 | 7.600 | 11,168,864 |
| 2026-04-30 | 7.910 | 7.910 | 7.650 | 7.720 | 7.720 | 16,837,652 |
| 2026-04-29 | 8.020 | 8.160 | 8.000 | 8.150 | 8.150 | 5,288,634 |
| 2026-04-28 | 8.000 | 8.060 | 7.970 | 8.000 | 8.000 | 3,197,860 |
| 2026-04-27 | 8.140 | 8.160 | 7.970 | 8.020 | 8.020 | 5,637,460 |
| 2026-04-24 | 8.140 | 8.200 | 8.050 | 8.160 | 8.160 | 4,416,558 |
| 2026-04-23 | 8.160 | 8.280 | 8.140 | 8.160 | 8.160 | 6,047,189 |
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.