Anhui Transport Consulting & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.350 | 9.510 | 9.350 | 9.480 | 9.480 | 12,499,232 |
| 2024-10-25 | 9.250 | 9.400 | 9.250 | 9.370 | 9.370 | 10,917,075 |
| 2024-10-24 | 9.360 | 9.360 | 9.180 | 9.220 | 9.220 | 10,456,976 |
| 2024-10-23 | 9.480 | 9.500 | 9.320 | 9.360 | 9.360 | 22,511,821 |
| 2024-10-22 | 9.210 | 9.590 | 9.110 | 9.570 | 9.570 | 31,337,642 |
| 2024-10-21 | 9.130 | 9.260 | 9.080 | 9.170 | 9.170 | 19,958,090 |
| 2024-10-18 | 8.960 | 9.200 | 8.800 | 9.080 | 9.080 | 21,512,062 |
| 2024-10-17 | 9.060 | 9.290 | 8.940 | 9.020 | 9.020 | 18,850,624 |
| 2024-10-16 | 8.770 | 9.180 | 8.740 | 8.990 | 8.990 | 9,753,436 |
| 2024-10-15 | 9.010 | 9.080 | 8.830 | 8.840 | 8.840 | 9,970,244 |
| 2024-10-14 | 8.800 | 9.030 | 8.770 | 9.030 | 9.030 | 10,156,524 |
| 2024-10-11 | 9.080 | 9.090 | 8.680 | 8.760 | 8.760 | 11,892,352 |
| 2024-10-10 | 8.930 | 9.390 | 8.820 | 9.110 | 9.110 | 19,558,646 |
| 2024-10-09 | 9.400 | 9.450 | 8.870 | 8.890 | 8.890 | 24,323,280 |
| 2024-10-08 | 10.250 | 10.250 | 9.180 | 9.720 | 9.720 | 36,153,418 |
| 2024-09-30 | 8.970 | 9.410 | 8.730 | 9.340 | 9.340 | 28,336,420 |
| 2024-09-27 | 8.530 | 8.650 | 8.390 | 8.630 | 8.630 | 12,060,920 |
| 2024-09-26 | 8.050 | 8.340 | 8.020 | 8.340 | 8.340 | 10,286,768 |
| 2024-09-25 | 7.970 | 8.230 | 7.970 | 8.070 | 8.070 | 12,088,260 |
| 2024-09-24 | 7.710 | 7.950 | 7.690 | 7.940 | 7.940 | 8,492,196 |
| 2024-09-23 | 7.680 | 7.710 | 7.620 | 7.670 | 7.670 | 2,832,848 |
| 2024-09-20 | 7.710 | 7.720 | 7.640 | 7.680 | 7.680 | 3,164,840 |
| 2024-09-19 | 7.560 | 7.750 | 7.550 | 7.700 | 7.700 | 5,559,160 |
| 2024-09-18 | 7.570 | 7.580 | 7.380 | 7.530 | 7.530 | 3,996,600 |
| 2024-09-13 | 7.670 | 7.710 | 7.550 | 7.550 | 7.550 | 4,293,300 |
| 2024-09-12 | 7.670 | 7.780 | 7.660 | 7.670 | 7.670 | 3,401,880 |
| 2024-09-11 | 7.730 | 7.770 | 7.640 | 7.660 | 7.660 | 4,065,140 |
| 2024-09-10 | 7.780 | 7.820 | 7.640 | 7.790 | 7.790 | 4,978,500 |
| 2024-09-09 | 7.870 | 7.880 | 7.710 | 7.790 | 7.790 | 7,360,892 |
| 2024-09-06 | 7.890 | 8.300 | 7.870 | 7.950 | 7.950 | 10,443,868 |
| 2024-09-05 | 7.840 | 7.940 | 7.840 | 7.920 | 7.920 | 3,840,380 |
| 2024-09-04 | 7.870 | 7.940 | 7.830 | 7.840 | 7.840 | 3,791,840 |
| 2024-09-03 | 7.900 | 7.990 | 7.890 | 7.930 | 7.930 | 3,508,460 |
| 2024-09-02 | 8.050 | 8.100 | 7.910 | 7.910 | 7.910 | 5,544,908 |
| 2024-08-30 | 7.960 | 8.190 | 7.910 | 8.060 | 8.060 | 8,361,500 |
| 2024-08-29 | 7.960 | 8.030 | 7.840 | 7.960 | 7.960 | 6,142,888 |
| 2024-08-28 | 7.920 | 8.050 | 7.880 | 7.940 | 7.940 | 6,383,900 |
| 2024-08-27 | 7.900 | 8.060 | 7.840 | 8.010 | 8.010 | 9,119,676 |
| 2024-08-26 | 7.750 | 7.980 | 7.750 | 7.930 | 7.930 | 6,735,972 |
| 2024-08-23 | 7.660 | 7.760 | 7.630 | 7.720 | 7.720 | 4,777,016 |
| 2024-08-22 | 7.860 | 7.890 | 7.670 | 7.700 | 7.700 | 6,268,252 |
| 2024-08-21 | 7.940 | 7.970 | 7.850 | 7.860 | 7.860 | 3,930,964 |
| 2024-08-20 | 8.240 | 8.240 | 7.850 | 7.940 | 7.940 | 9,736,796 |
| 2024-08-19 | 8.180 | 8.300 | 8.150 | 8.220 | 8.220 | 5,548,880 |
| 2024-08-16 | 8.570 | 8.600 | 8.170 | 8.190 | 8.190 | 12,948,040 |
| 2024-08-15 | 8.450 | 8.730 | 8.360 | 8.560 | 8.560 | 10,144,940 |
| 2024-08-14 | 8.580 | 8.790 | 8.490 | 8.510 | 8.510 | 10,857,060 |
| 2024-08-13 | 8.390 | 8.520 | 8.360 | 8.500 | 8.500 | 6,038,280 |
| 2024-08-12 | 8.560 | 8.590 | 8.360 | 8.400 | 8.400 | 8,844,709 |
| 2024-08-09 | 8.590 | 8.770 | 8.580 | 8.580 | 8.580 | 8,536,768 |
| 2024-08-08 | 8.650 | 8.700 | 8.470 | 8.580 | 8.580 | 8,003,920 |
| 2024-08-07 | 8.610 | 8.780 | 8.520 | 8.630 | 8.630 | 10,155,700 |
| 2024-08-06 | 8.700 | 8.700 | 8.440 | 8.590 | 8.590 | 11,572,485 |
| 2024-08-05 | 8.680 | 8.840 | 8.540 | 8.560 | 8.560 | 17,261,696 |
| 2024-08-02 | 8.500 | 8.870 | 8.430 | 8.710 | 8.710 | 19,968,500 |
| 2024-08-01 | 8.660 | 8.700 | 8.530 | 8.570 | 8.570 | 13,696,468 |
| 2024-07-31 | 8.220 | 8.570 | 8.200 | 8.520 | 8.520 | 15,849,508 |
| 2024-07-30 | 8.080 | 8.320 | 8.050 | 8.190 | 8.190 | 10,444,651 |
| 2024-07-29 | 8.130 | 8.150 | 7.990 | 8.080 | 8.080 | 8,548,280 |
| 2024-07-26 | 7.930 | 8.110 | 7.900 | 8.100 | 8.100 | 6,130,112 |
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.