Anhui Transport Consulting & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.220 | 8.320 | 8.190 | 8.320 | 8.320 | 3,989,092 |
| 2026-01-16 | 8.280 | 8.300 | 8.200 | 8.220 | 8.220 | 3,664,444 |
| 2026-01-15 | 8.290 | 8.290 | 8.210 | 8.240 | 8.240 | 2,970,600 |
| 2026-01-14 | 8.280 | 8.340 | 8.220 | 8.270 | 8.270 | 6,123,825 |
| 2026-01-13 | 8.300 | 8.370 | 8.260 | 8.280 | 8.280 | 6,493,892 |
| 2026-01-12 | 8.280 | 8.300 | 8.240 | 8.300 | 8.300 | 4,544,178 |
| 2026-01-09 | 8.230 | 8.270 | 8.200 | 8.250 | 8.250 | 3,365,778 |
| 2026-01-08 | 8.170 | 8.240 | 8.140 | 8.220 | 8.220 | 2,633,252 |
| 2026-01-07 | 8.260 | 8.270 | 8.160 | 8.180 | 8.180 | 3,790,848 |
| 2026-01-06 | 8.230 | 8.280 | 8.190 | 8.260 | 8.260 | 5,332,111 |
| 2026-01-05 | 8.150 | 8.210 | 8.120 | 8.190 | 8.190 | 4,015,560 |
| 2025-12-31 | 8.090 | 8.170 | 8.070 | 8.150 | 8.150 | 4,383,449 |
| 2025-12-30 | 8.090 | 8.120 | 8.040 | 8.090 | 8.090 | 2,956,208 |
| 2025-12-29 | 8.080 | 8.090 | 8.030 | 8.070 | 8.070 | 1,962,812 |
| 2025-12-26 | 8.110 | 8.120 | 8.060 | 8.070 | 8.070 | 2,972,720 |
| 2025-12-25 | 8.100 | 8.140 | 8.080 | 8.110 | 8.110 | 2,100,629 |
| 2025-12-24 | 8.050 | 8.110 | 8.010 | 8.100 | 8.100 | 3,492,049 |
| 2025-12-23 | 8.050 | 8.080 | 8.010 | 8.040 | 8.040 | 2,560,908 |
| 2025-12-22 | 8.070 | 8.090 | 8.050 | 8.050 | 8.050 | 2,770,208 |
| 2025-12-19 | 8.010 | 8.070 | 7.980 | 8.070 | 8.070 | 3,239,074 |
| 2025-12-18 | 7.900 | 8.010 | 7.880 | 7.990 | 7.990 | 3,212,828 |
| 2025-12-17 | 7.910 | 7.950 | 7.840 | 7.940 | 7.940 | 3,643,598 |
| 2025-12-16 | 8.010 | 8.020 | 7.910 | 7.920 | 7.920 | 3,115,796 |
| 2025-12-15 | 7.990 | 8.010 | 7.920 | 7.990 | 7.990 | 4,927,032 |
| 2025-12-12 | 8.100 | 8.130 | 7.990 | 8.000 | 8.000 | 5,923,322 |
| 2025-12-11 | 8.230 | 8.230 | 8.070 | 8.100 | 8.100 | 4,252,496 |
| 2025-12-10 | 8.250 | 8.250 | 8.180 | 8.230 | 8.230 | 3,346,236 |
| 2025-12-09 | 8.300 | 8.320 | 8.220 | 8.240 | 8.240 | 3,802,304 |
| 2025-12-08 | 8.310 | 8.330 | 8.290 | 8.300 | 8.300 | 3,383,408 |
| 2025-12-05 | 8.280 | 8.330 | 8.250 | 8.310 | 8.310 | 3,391,458 |
| 2025-12-04 | 8.340 | 8.340 | 8.260 | 8.270 | 8.270 | 3,275,862 |
| 2025-12-03 | 8.350 | 8.360 | 8.290 | 8.340 | 8.340 | 3,706,284 |
| 2025-12-02 | 8.310 | 8.330 | 8.240 | 8.310 | 8.310 | 3,440,276 |
| 2025-12-01 | 8.290 | 8.330 | 8.280 | 8.300 | 8.300 | 4,689,087 |
| 2025-11-28 | 8.240 | 8.350 | 8.210 | 8.310 | 8.310 | 3,772,308 |
| 2025-11-27 | 8.250 | 8.260 | 8.180 | 8.240 | 8.240 | 4,184,940 |
| 2025-11-26 | 8.330 | 8.390 | 8.220 | 8.240 | 8.240 | 5,600,965 |
| 2025-11-25 | 8.290 | 8.350 | 8.280 | 8.300 | 8.300 | 3,577,720 |
| 2025-11-24 | 8.230 | 8.320 | 8.220 | 8.290 | 8.290 | 4,822,543 |
| 2025-11-21 | 8.450 | 8.450 | 8.180 | 8.210 | 8.210 | 8,301,700 |
| 2025-11-20 | 8.470 | 8.530 | 8.420 | 8.490 | 8.490 | 4,992,581 |
| 2025-11-19 | 8.580 | 8.600 | 8.430 | 8.470 | 8.470 | 4,552,696 |
| 2025-11-18 | 8.650 | 8.670 | 8.520 | 8.570 | 8.570 | 5,253,240 |
| 2025-11-17 | 8.700 | 8.720 | 8.630 | 8.650 | 8.650 | 4,829,888 |
| 2025-11-14 | 8.680 | 8.750 | 8.660 | 8.710 | 8.710 | 6,028,388 |
| 2025-11-13 | 8.680 | 8.730 | 8.660 | 8.680 | 8.680 | 5,298,696 |
| 2025-11-12 | 8.720 | 8.750 | 8.670 | 8.710 | 8.710 | 4,227,940 |
| 2025-11-11 | 8.730 | 8.760 | 8.700 | 8.730 | 8.730 | 5,923,876 |
| 2025-11-10 | 8.650 | 8.730 | 8.630 | 8.720 | 8.720 | 5,940,300 |
| 2025-11-07 | 8.690 | 8.700 | 8.620 | 8.640 | 8.640 | 4,254,372 |
| 2025-11-06 | 8.690 | 8.690 | 8.600 | 8.650 | 8.650 | 5,414,420 |
| 2025-11-05 | 8.640 | 8.690 | 8.570 | 8.670 | 8.670 | 5,934,778 |
| 2025-11-04 | 8.590 | 8.650 | 8.560 | 8.640 | 8.640 | 6,425,948 |
| 2025-11-03 | 8.550 | 8.590 | 8.520 | 8.590 | 8.590 | 4,705,888 |
| 2025-10-31 | 8.500 | 8.550 | 8.430 | 8.530 | 8.530 | 6,811,274 |
| 2025-10-30 | 8.520 | 8.590 | 8.460 | 8.510 | 8.510 | 7,056,640 |
| 2025-10-29 | 8.530 | 8.570 | 8.470 | 8.520 | 8.520 | 5,377,853 |
| 2025-10-28 | 8.570 | 8.610 | 8.540 | 8.550 | 8.550 | 5,544,533 |
| 2025-10-27 | 8.620 | 8.630 | 8.530 | 8.590 | 8.590 | 7,466,071 |
| 2025-10-24 | 8.660 | 8.740 | 8.590 | 8.680 | 8.680 | 9,938,475 |
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.