Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.180	8.180	8.100	8.120	8.120	3,480,928
2026-04-21	8.150	8.190	8.130	8.180	8.180	3,031,780
2026-04-20	8.110	8.180	8.070	8.160	8.160	3,332,084
2026-04-17	8.160	8.160	8.070	8.100	8.100	3,028,456
2026-04-16	8.080	8.180	8.050	8.160	8.160	4,038,038
2026-04-15	8.050	8.090	8.030	8.070	8.070	3,896,287
2026-04-14	8.080	8.090	7.960	8.020	8.020	3,038,728
2026-04-13	8.090	8.090	8.000	8.050	8.050	2,504,501
2026-04-10	8.030	8.110	8.020	8.050	8.050	3,034,413
2026-04-09	8.100	8.140	7.960	7.970	7.970	3,901,212
2026-04-08	8.030	8.140	8.000	8.130	8.130	4,585,109
2026-04-07	7.820	7.950	7.730	7.920	7.920	3,712,424
2026-04-03	8.110	8.110	7.820	7.850	7.850	4,134,820
2026-04-02	8.150	8.160	8.050	8.070	8.070	3,467,620
2026-04-01	8.140	8.170	8.070	8.150	8.150	4,473,898
2026-03-31	8.110	8.180	8.050	8.060	8.060	4,759,760
2026-03-30	7.900	8.120	7.900	8.110	8.110	5,973,092
2026-03-27	7.920	8.040	7.900	7.970	7.970	5,416,416
2026-03-26	8.020	8.110	7.930	7.960	7.960	4,887,985
2026-03-25	7.930	8.100	7.870	8.040	8.040	7,532,763
2026-03-24	7.830	7.910	7.700	7.910	7.910	7,743,031
2026-03-23	8.000	8.010	7.580	7.600	7.600	14,716,552
2026-03-20	8.430	8.460	8.100	8.110	8.110	12,905,370
2026-03-19	8.480	8.570	8.380	8.410	8.410	15,694,215
2026-03-18	8.640	8.880	8.510	8.570	8.570	29,770,630
2026-03-17	8.400	8.770	8.370	8.720	8.720	24,324,296
2026-03-16	8.380	8.390	8.270	8.380	8.380	4,557,328
2026-03-13	8.390	8.440	8.330	8.350	8.350	4,424,140
2026-03-12	8.400	8.420	8.350	8.370	8.370	3,677,124
2026-03-11	8.410	8.420	8.370	8.400	8.400	3,589,220
2026-03-10	8.360	8.410	8.330	8.390	8.390	4,774,496
2026-03-09	8.290	8.360	8.260	8.310	8.310	4,483,368
2026-03-06	8.160	8.350	8.130	8.330	8.330	5,784,947
2026-03-05	8.130	8.210	8.130	8.160	8.160	4,096,140
2026-03-04	8.140	8.200	8.000	8.070	8.070	7,877,040
2026-03-03	8.300	8.420	8.180	8.210	8.210	6,519,850
2026-03-02	8.420	8.430	8.280	8.340	8.340	6,976,888
2026-02-27	8.430	8.470	8.380	8.460	8.460	4,368,671
2026-02-26	8.420	8.430	8.370	8.410	8.410	3,340,256
2026-02-25	8.420	8.470	8.370	8.400	8.400	4,819,188
2026-02-24	8.290	8.410	8.290	8.410	8.410	5,300,223
2026-02-13	8.300	8.330	8.260	8.270	8.270	4,043,831
2026-02-12	8.390	8.390	8.290	8.300	8.300	5,493,880
2026-02-11	8.350	8.450	8.340	8.390	8.390	5,871,378
2026-02-10	8.400	8.410	8.340	8.350	8.350	4,242,388
2026-02-09	8.390	8.420	8.360	8.390	8.390	3,830,240
2026-02-06	8.420	8.430	8.340	8.340	8.340	4,733,100
2026-02-05	8.420	8.440	8.380	8.420	8.420	4,129,902
2026-02-04	8.280	8.440	8.260	8.430	8.430	6,826,721
2026-02-03	8.270	8.360	8.230	8.290	8.290	3,851,837
2026-02-02	8.350	8.410	8.230	8.240	8.240	4,670,905
2026-01-30	8.330	8.440	8.310	8.350	8.350	5,765,505
2026-01-29	8.380	8.380	8.300	8.340	8.340	4,381,235
2026-01-28	8.360	8.400	8.330	8.350	8.350	3,969,050
2026-01-27	8.400	8.400	8.260	8.370	8.370	3,825,528
2026-01-26	8.430	8.450	8.340	8.390	8.390	4,252,504
2026-01-23	8.380	8.430	8.360	8.430	8.430	4,006,005
2026-01-22	8.370	8.390	8.330	8.390	8.390	3,662,880
2026-01-21	8.330	8.370	8.290	8.370	8.370	3,584,226
2026-01-20	8.330	8.380	8.300	8.340	8.340	3,585,436

← NewerPage 3 of 21 · 1,217 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.