Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.550	8.660	8.530	8.650	8.650	7,911,211
2025-10-22	8.600	8.690	8.540	8.550	8.550	8,268,001
2025-10-21	8.430	8.600	8.430	8.550	8.550	6,151,090
2025-10-20	8.400	8.430	8.360	8.420	8.420	2,718,080
2025-10-17	8.430	8.460	8.350	8.350	8.350	3,511,968
2025-10-16	8.490	8.490	8.410	8.420	8.420	3,454,493
2025-10-15	8.480	8.500	8.450	8.490	8.490	3,275,953
2025-10-14	8.450	8.500	8.450	8.480	8.480	4,537,638
2025-10-13	8.400	8.450	8.330	8.450	8.450	4,774,060
2025-10-10	8.410	8.500	8.380	8.480	8.480	4,665,705
2025-10-09	8.390	8.420	8.350	8.400	8.400	3,045,313
2025-09-30	8.410	8.420	8.370	8.380	8.380	2,932,782
2025-09-29	8.340	8.410	8.270	8.410	8.410	3,627,966
2025-09-26	8.300	8.380	8.280	8.340	8.340	2,480,452
2025-09-25	8.400	8.430	8.280	8.310	8.310	3,010,476
2025-09-24	8.300	8.410	8.280	8.400	8.400	3,954,479
2025-09-23	8.270	8.340	8.150	8.330	8.330	5,565,446
2025-09-22	8.350	8.360	8.220	8.270	8.270	4,625,903
2025-09-19	8.420	8.450	8.340	8.360	8.360	5,541,412
2025-09-18	8.540	8.540	8.390	8.430	8.430	6,108,096
2025-09-17	8.550	8.570	8.500	8.550	8.550	3,779,573
2025-09-16	8.520	8.580	8.460	8.570	8.570	5,174,788
2025-09-15	8.580	8.590	8.490	8.510	8.510	3,532,588
2025-09-12	8.550	8.590	8.540	8.550	8.550	4,249,316
2025-09-11	8.490	8.570	8.430	8.550	8.550	4,474,844
2025-09-10	8.510	8.540	8.460	8.490	8.490	2,981,822
2025-09-09	8.540	8.570	8.490	8.520	8.520	3,122,323
2025-09-08	8.490	8.560	8.480	8.550	8.550	3,693,248
2025-09-05	8.470	8.490	8.450	8.490	8.490	4,743,124
2025-09-04	8.430	8.510	8.390	8.470	8.470	4,263,226
2025-09-03	8.580	8.580	8.380	8.440	8.440	7,240,707
2025-09-02	8.590	8.610	8.490	8.550	8.550	6,616,536
2025-09-01	8.660	8.670	8.570	8.620	8.620	9,483,791
2025-08-29	8.740	8.820	8.720	8.720	8.720	5,047,220
2025-08-28	8.750	8.810	8.600	8.750	8.750	8,641,062
2025-08-27	8.930	8.940	8.740	8.740	8.740	9,863,314
2025-08-26	8.910	8.940	8.880	8.930	8.930	6,893,620
2025-08-25	8.870	8.920	8.850	8.890	8.890	8,305,720
2025-08-22	8.850	8.870	8.780	8.860	8.860	6,146,316
2025-08-21	8.850	8.910	8.840	8.860	8.860	8,354,028
2025-08-20	8.840	8.860	8.790	8.860	8.860	4,915,704
2025-08-19	8.820	8.850	8.780	8.820	8.820	6,184,900
2025-08-18	8.780	8.850	8.750	8.800	8.800	6,319,495
2025-08-15	8.720	8.770	8.700	8.760	8.760	3,923,201
2025-08-14	8.830	8.850	8.700	8.720	8.720	5,807,328
2025-08-13	8.830	8.830	8.770	8.800	8.800	4,622,224
2025-08-12	8.870	8.870	8.800	8.810	8.810	4,598,423
2025-08-11	8.830	8.860	8.760	8.850	8.850	7,115,983
2025-08-08	8.710	8.790	8.700	8.770	8.770	5,978,532
2025-08-07	8.830	8.830	8.720	8.730	8.730	4,974,358
2025-08-06	8.730	8.770	8.690	8.720	8.720	5,149,381
2025-08-05	8.650	8.770	8.650	8.740	8.740	4,508,260
2025-08-04	8.680	8.680	8.580	8.660	8.660	4,613,372
2025-08-01	8.630	8.730	8.630	8.690	8.690	6,591,696
2025-07-31	8.780	8.830	8.610	8.630	8.630	8,746,574
2025-07-30	8.740	8.890	8.700	8.790	8.790	7,924,417
2025-07-29	8.750	8.770	8.670	8.730	8.730	5,578,262
2025-07-28	8.800	8.820	8.730	8.770	8.770	5,568,310
2025-07-25	8.920	8.930	8.790	8.800	8.800	7,449,512
2025-07-24	8.850	8.940	8.810	8.910	8.910	8,377,816

← NewerPage 5 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.