Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.160	9.180	8.850	8.850	8.850	13,639,251
2025-07-22	8.880	9.100	8.790	9.060	9.060	21,110,707
2025-07-21	8.730	8.930	8.710	8.900	8.900	18,584,495
2025-07-18	8.610	8.620	8.560	8.600	8.600	3,998,796
2025-07-17	8.610	8.640	8.570	8.590	8.590	4,141,573
2025-07-16	8.620	8.680	8.600	8.630	8.630	4,205,420
2025-07-15	8.720	8.730	8.570	8.620	8.620	7,065,659
2025-07-14	8.630	8.750	8.630	8.720	8.720	6,908,900
2025-07-11	8.710	8.760	8.610	8.630	8.630	7,572,600
2025-07-10	8.570	8.760	8.550	8.710	8.710	9,841,707
2025-07-09	8.540	8.700	8.520	8.590	8.590	12,036,716
2025-07-08	8.460	8.500	8.440	8.500	8.500	4,602,912
2025-07-07	8.400	8.470	8.390	8.440	8.440	4,992,503
2025-07-04	8.720	8.730	8.660	8.680	8.680	5,718,002
2025-07-03	8.670	8.720	8.660	8.700	8.700	3,979,881
2025-07-02	8.650	8.690	8.630	8.680	8.680	4,839,360
2025-07-01	8.700	8.710	8.620	8.660	8.660	5,224,544
2025-06-30	8.640	8.670	8.610	8.660	8.660	4,535,932
2025-06-27	8.590	8.670	8.580	8.620	8.620	5,730,252
2025-06-26	8.620	8.620	8.560	8.600	8.600	4,466,736
2025-06-25	8.580	8.620	8.550	8.620	8.620	6,393,752
2025-06-24	8.480	8.580	8.460	8.580	8.580	6,374,622
2025-06-23	8.410	8.470	8.410	8.460	8.460	4,098,400
2025-06-20	8.450	8.530	8.440	8.470	8.470	2,902,288
2025-06-19	8.540	8.590	8.450	8.470	8.470	4,862,604
2025-06-18	8.600	8.610	8.510	8.560	8.560	4,044,072
2025-06-17	8.560	8.610	8.530	8.550	8.550	3,683,240
2025-06-16	8.510	8.570	8.500	8.540	8.540	4,079,000
2025-06-13	8.600	8.630	8.520	8.550	8.550	6,665,856
2025-06-12	8.610	8.630	8.580	8.630	8.630	4,496,124
2025-06-11	8.570	8.620	8.560	8.600	8.600	3,954,564
2025-06-10	8.650	8.660	8.510	8.570	8.570	5,874,664
2025-06-09	8.610	8.650	8.570	8.640	8.640	6,253,862
2025-06-06	8.530	8.610	8.520	8.610	8.610	6,946,660
2025-06-05	8.600	8.630	8.510	8.530	8.530	5,164,820
2025-06-04	8.500	8.550	8.490	8.550	8.550	5,253,792
2025-06-03	8.500	8.530	8.460	8.510	8.510	4,395,820
2025-05-30	8.510	8.530	8.470	8.480	8.480	4,471,680
2025-05-29	8.430	8.510	8.430	8.510	8.510	4,325,628
2025-05-28	8.400	8.470	8.390	8.450	8.450	3,688,441
2025-05-27	8.410	8.440	8.370	8.410	8.410	3,087,336
2025-05-26	8.350	8.400	8.330	8.370	8.370	3,208,080
2025-05-23	8.460	8.490	8.340	8.350	8.350	6,357,174
2025-05-22	8.590	8.600	8.450	8.450	8.450	7,167,568
2025-05-21	8.560	8.620	8.550	8.610	8.610	6,247,576
2025-05-20	8.550	8.580	8.510	8.580	8.580	5,410,244
2025-05-19	8.500	8.570	8.470	8.550	8.550	6,576,168
2025-05-16	8.570	8.640	8.500	8.530	8.530	9,495,784
2025-05-15	8.520	8.550	8.470	8.480	8.480	6,073,192
2025-05-14	8.510	8.540	8.440	8.520	8.520	6,247,352
2025-05-13	8.560	8.580	8.500	8.510	8.510	5,830,956
2025-05-12	8.530	8.540	8.460	8.510	8.510	7,010,616
2025-05-09	8.530	8.530	8.450	8.520	8.520	6,261,956
2025-05-08	8.480	8.540	8.430	8.530	8.530	7,649,116
2025-05-07	8.460	8.540	8.430	8.480	8.480	9,776,060
2025-05-06	8.360	8.410	8.280	8.410	8.410	9,433,056
2025-04-30	8.340	8.370	8.280	8.280	8.280	9,964,864
2025-04-29	8.400	8.480	8.310	8.340	8.340	17,905,540
2025-04-28	9.020	9.020	8.420	8.440	8.440	34,332,816
2025-04-25	9.470	9.500	9.340	9.350	9.350	6,605,648

← NewerPage 6 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.