Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.770	8.770	8.630	8.690	8.690	3,658,200
2025-01-20	8.720	8.790	8.680	8.740	8.740	4,322,520
2025-01-17	8.660	8.690	8.580	8.670	8.670	4,405,888
2025-01-16	8.650	8.750	8.580	8.690	8.690	6,748,956
2025-01-15	8.650	8.650	8.560	8.600	8.600	3,863,164
2025-01-14	8.470	8.670	8.460	8.640	8.640	6,250,260
2025-01-13	8.450	8.490	8.350	8.450	8.450	4,292,696
2025-01-10	8.650	8.710	8.500	8.500	8.500	3,376,540
2025-01-09	8.670	8.760	8.650	8.680	8.680	3,907,128
2025-01-08	8.780	8.820	8.550	8.730	8.730	5,212,398
2025-01-07	8.730	8.800	8.650	8.800	8.800	3,977,648
2025-01-06	8.650	8.800	8.430	8.750	8.750	6,438,690
2025-01-03	8.860	8.940	8.600	8.640	8.640	7,167,182
2025-01-02	9.070	9.170	8.780	8.860	8.860	8,101,660
2024-12-31	9.210	9.250	9.040	9.060	9.060	6,094,140
2024-12-30	9.230	9.320	9.150	9.230	9.230	5,361,380
2024-12-27	9.170	9.270	9.120	9.240	9.240	6,410,988
2024-12-26	9.100	9.170	9.080	9.110	9.110	5,166,700
2024-12-25	9.180	9.190	9.010	9.080	9.080	6,596,788
2024-12-24	9.100	9.250	9.090	9.190	9.190	5,721,900
2024-12-23	9.310	9.320	9.010	9.030	9.030	9,784,672
2024-12-20	9.350	9.440	9.280	9.300	9.300	8,461,044
2024-12-19	9.310	9.400	9.240	9.350	9.350	7,465,740
2024-12-18	9.420	9.510	9.320	9.380	9.380	6,860,932
2024-12-17	9.700	9.760	9.310	9.340	9.340	12,370,608
2024-12-16	9.810	9.880	9.670	9.730	9.730	10,153,116
2024-12-13	10.050	10.060	9.790	9.810	9.810	14,513,756
2024-12-12	10.030	10.140	9.930	10.140	10.140	17,661,198
2024-12-11	9.810	10.090	9.810	9.960	9.960	14,047,452
2024-12-10	10.180	10.240	9.800	9.810	9.810	17,010,292
2024-12-09	9.980	10.050	9.820	9.900	9.900	17,415,908
2024-12-06	9.850	10.090	9.770	10.010	10.010	26,802,848
2024-12-05	9.540	9.660	9.500	9.630	9.630	7,869,971
2024-12-04	9.740	9.740	9.490	9.520	9.520	11,366,308
2024-12-03	9.850	9.860	9.670	9.770	9.770	10,579,412
2024-12-02	9.900	9.900	9.780	9.820	9.820	13,836,671
2024-11-29	9.730	9.860	9.610	9.830	9.830	13,936,355
2024-11-28	9.660	9.830	9.620	9.720	9.720	16,976,512
2024-11-27	9.500	9.620	9.250	9.610	9.610	10,935,020
2024-11-26	9.600	9.800	9.470	9.520	9.520	8,953,532
2024-11-25	9.400	9.680	9.310	9.600	9.600	11,609,001
2024-11-22	9.700	9.800	9.400	9.410	9.410	12,894,768
2024-11-21	9.760	9.810	9.600	9.690	9.690	12,545,340
2024-11-20	9.520	9.830	9.480	9.800	9.800	15,459,474
2024-11-19	9.440	9.680	9.340	9.600	9.600	15,192,408
2024-11-18	9.530	9.560	9.260	9.340	9.340	12,966,424
2024-11-15	9.550	9.710	9.290	9.300	9.300	11,294,532
2024-11-14	9.840	9.870	9.510	9.550	9.550	11,271,821
2024-11-13	9.780	9.960	9.660	9.830	9.830	13,509,756
2024-11-12	10.000	10.200	9.750	9.800	9.800	20,802,327
2024-11-11	9.870	9.940	9.760	9.930	9.930	15,644,920
2024-11-08	10.020	10.160	9.790	9.850	9.850	26,908,654
2024-11-07	9.790	10.030	9.670	10.000	10.000	33,099,393
2024-11-06	9.490	10.210	9.440	9.880	9.880	55,463,137
2024-11-05	9.140	9.280	9.100	9.280	9.280	13,701,924
2024-11-04	9.000	9.160	8.950	9.150	9.150	8,889,460
2024-11-01	9.380	9.410	8.960	8.980	8.980	17,003,520
2024-10-31	9.220	9.610	9.220	9.380	9.380	15,618,170
2024-10-30	9.100	9.270	9.080	9.210	9.210	10,229,156
2024-10-29	9.480	9.520	9.170	9.190	9.190	12,848,540

← NewerPage 8 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.