Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.430	9.550	9.370	9.470	9.470	7,511,128
2025-04-23	9.470	9.490	9.420	9.440	9.440	5,090,768
2025-04-22	9.390	9.480	9.300	9.460	9.460	6,912,168
2025-04-21	9.470	9.490	9.370	9.400	9.400	6,196,516
2025-04-18	9.400	9.450	9.310	9.440	9.440	4,820,680
2025-04-17	9.360	9.550	9.330	9.450	9.450	6,647,044
2025-04-16	9.440	9.470	9.240	9.390	9.390	6,758,520
2025-04-15	9.400	9.510	9.370	9.430	9.430	6,505,047
2025-04-14	9.310	9.520	9.310	9.440	9.440	9,147,165
2025-04-11	9.190	9.450	9.180	9.270	9.270	10,080,912
2025-04-10	9.340	9.390	9.250	9.300	9.300	12,352,492
2025-04-09	9.010	9.240	8.630	9.180	9.180	15,261,546
2025-04-08	8.850	9.260	8.850	9.130	9.130	16,262,720
2025-04-07	9.350	9.500	8.860	8.860	8.860	22,774,676
2025-04-03	9.720	9.950	9.660	9.840	9.840	13,176,068
2025-04-02	9.800	9.850	9.760	9.790	9.790	12,412,728
2025-04-01	9.820	9.880	9.700	9.800	9.800	20,922,529
2025-03-31	9.600	9.880	9.600	9.830	9.830	33,277,720
2025-03-28	9.480	9.720	9.480	9.630	9.630	27,835,928
2025-03-27	9.310	9.340	9.160	9.300	9.300	4,913,400
2025-03-26	9.230	9.340	9.180	9.320	9.320	5,356,724
2025-03-25	9.180	9.260	9.110	9.250	9.250	7,373,496
2025-03-24	9.370	9.370	9.040	9.180	9.180	9,632,428
2025-03-21	9.410	9.540	9.310	9.330	9.330	9,624,280
2025-03-20	9.450	9.580	9.430	9.440	9.440	7,335,628
2025-03-19	9.510	9.520	9.410	9.430	9.430	5,144,268
2025-03-18	9.560	9.560	9.450	9.500	9.500	6,365,112
2025-03-17	9.410	9.550	9.400	9.490	9.490	9,147,120
2025-03-14	9.280	9.420	9.230	9.400	9.400	7,770,782
2025-03-13	9.420	9.440	9.200	9.290	9.290	7,271,708
2025-03-12	9.390	9.480	9.370	9.420	9.420	7,405,263
2025-03-11	9.350	9.380	9.260	9.380	9.380	5,575,108
2025-03-10	9.390	9.450	9.350	9.390	9.390	5,050,096
2025-03-07	9.530	9.560	9.350	9.380	9.380	9,609,944
2025-03-06	9.190	9.480	9.180	9.390	9.390	10,246,284
2025-03-05	9.240	9.260	9.080	9.160	9.160	7,170,560
2025-03-04	9.210	9.280	9.180	9.260	9.260	5,024,320
2025-03-03	9.360	9.400	9.200	9.240	9.240	9,508,076
2025-02-28	9.400	9.490	9.260	9.290	9.290	13,086,060
2025-02-27	9.330	9.410	9.160	9.300	9.300	9,648,584
2025-02-26	9.140	9.330	9.140	9.320	9.320	9,618,718
2025-02-25	9.210	9.230	9.110	9.140	9.140	7,521,036
2025-02-24	9.140	9.330	9.120	9.270	9.270	10,082,804
2025-02-21	9.110	9.130	9.030	9.120	9.120	5,769,232
2025-02-20	9.150	9.170	9.070	9.090	9.090	4,777,260
2025-02-19	9.030	9.180	9.030	9.160	9.160	5,593,393
2025-02-18	9.260	9.280	8.990	9.020	9.020	9,298,890
2025-02-17	9.410	9.410	9.260	9.300	9.300	7,928,088
2025-02-14	9.270	9.420	9.220	9.370	9.370	11,400,000
2025-02-13	9.340	9.480	9.260	9.260	9.260	13,641,016
2025-02-12	9.080	9.200	9.060	9.180	9.180	9,951,920
2025-02-11	9.030	9.040	8.970	9.020	9.020	4,354,740
2025-02-10	9.030	9.050	8.970	9.050	9.050	6,071,808
2025-02-07	8.900	9.050	8.860	9.000	9.000	8,868,356
2025-02-06	8.740	8.880	8.690	8.880	8.880	7,271,060
2025-02-05	8.790	8.790	8.690	8.730	8.730	4,053,072
2025-01-27	8.720	8.820	8.680	8.710	8.710	5,891,548
2025-01-24	8.660	8.700	8.570	8.700	8.700	4,859,776
2025-01-23	8.660	8.790	8.660	8.660	8.660	4,850,136
2025-01-22	8.710	8.720	8.590	8.630	8.630	3,433,380

← NewerPage 7 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.