Anhui Transport Consulting & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.880 | 5.940 | 5.810 | 5.850 | 5.850 | 3,282,228 |
| 2026-10-19 | 5.920 | 5.990 | 5.830 | 5.920 | 5.920 | 3,938,660 |
| 2026-10-16 | 5.880 | 6.050 | 5.880 | 5.970 | 5.970 | 3,911,308 |
| 2026-10-15 | 5.940 | 5.980 | 5.820 | 5.840 | 5.840 | 4,514,252 |
| 2026-10-14 | 6.040 | 6.090 | 6.000 | 6.000 | 6.000 | 3,143,360 |
| 2026-10-13 | 6.030 | 6.080 | 5.940 | 6.040 | 6.040 | 3,319,660 |
| 2026-10-12 | 6.050 | 6.090 | 6.010 | 6.020 | 6.020 | 2,331,500 |
| 2026-10-09 | 5.980 | 6.050 | 5.940 | 6.030 | 6.030 | 3,231,300 |
| 2026-10-08 | 6.010 | 6.050 | 5.950 | 5.970 | 5.970 | 2,211,548 |
| 2026-09-30 | 6.000 | 6.020 | 5.920 | 6.010 | 6.010 | 2,295,654 |
| 2026-09-29 | 5.910 | 6.000 | 5.910 | 5.970 | 5.970 | 2,458,953 |
| 2026-09-28 | 5.980 | 6.010 | 5.890 | 5.920 | 5.920 | 2,287,520 |
| 2026-09-24 | 5.940 | 5.980 | 5.890 | 5.950 | 5.950 | 1,957,860 |
| 2026-09-23 | 5.960 | 6.030 | 5.930 | 5.960 | 5.960 | 2,368,694 |
| 2026-09-22 | 5.970 | 5.990 | 5.920 | 5.950 | 5.950 | 2,492,116 |
| 2026-09-21 | 5.840 | 5.950 | 5.820 | 5.940 | 5.940 | 2,431,808 |
| 2026-09-18 | 5.860 | 5.920 | 5.830 | 5.840 | 5.840 | 2,171,469 |
| 2026-09-17 | 5.800 | 5.860 | 5.770 | 5.840 | 5.840 | 1,621,732 |
| 2026-09-16 | 5.810 | 5.840 | 5.760 | 5.840 | 5.840 | 2,539,582 |
| 2026-09-15 | 5.940 | 5.950 | 5.790 | 5.830 | 5.830 | 3,182,493 |
| 2026-09-14 | 5.970 | 6.010 | 5.910 | 5.970 | 5.970 | 1,907,800 |
| 2026-09-11 | 6.100 | 6.100 | 5.930 | 5.970 | 5.970 | 4,175,880 |
| 2026-09-10 | 6.150 | 6.160 | 6.090 | 6.110 | 6.110 | 2,383,076 |
| 2026-09-09 | 6.160 | 6.180 | 6.110 | 6.170 | 6.170 | 1,878,369 |
| 2026-09-08 | 6.110 | 6.180 | 6.080 | 6.180 | 6.180 | 2,933,785 |
| 2026-09-07 | 6.090 | 6.130 | 6.070 | 6.110 | 6.110 | 2,991,736 |
| 2026-09-04 | 6.060 | 6.160 | 6.030 | 6.100 | 6.100 | 3,995,124 |
| 2026-09-03 | 6.120 | 6.140 | 6.030 | 6.050 | 6.050 | 2,587,072 |
| 2026-09-02 | 6.110 | 6.130 | 6.030 | 6.080 | 6.080 | 3,587,344 |
| 2026-09-01 | 6.080 | 6.150 | 6.060 | 6.130 | 6.130 | 3,367,019 |
| 2026-08-31 | 6.060 | 6.090 | 6.040 | 6.070 | 6.070 | 2,699,046 |
| 2026-08-28 | 6.010 | 6.080 | 6.000 | 6.070 | 6.070 | 2,974,903 |
| 2026-08-27 | 6.070 | 6.070 | 6.000 | 6.010 | 6.010 | 3,428,740 |
| 2026-08-26 | 6.070 | 6.110 | 6.050 | 6.080 | 6.080 | 3,063,481 |
| 2026-08-25 | 5.980 | 6.090 | 5.980 | 6.090 | 6.090 | 3,466,150 |
| 2026-08-24 | 5.920 | 6.060 | 5.910 | 6.020 | 6.020 | 5,169,464 |
| 2026-08-21 | 5.960 | 5.960 | 5.870 | 5.920 | 5.920 | 2,677,344 |
| 2026-08-20 | 5.900 | 5.990 | 5.900 | 5.990 | 5.990 | 2,914,666 |
| 2026-08-19 | 5.980 | 6.000 | 5.850 | 5.900 | 5.900 | 4,267,060 |
| 2026-08-18 | 6.020 | 6.050 | 5.990 | 6.000 | 6.000 | 2,450,280 |
| 2026-08-17 | 6.000 | 6.050 | 5.940 | 6.030 | 6.030 | 3,204,708 |
| 2026-08-14 | 6.040 | 6.060 | 5.980 | 6.000 | 6.000 | 2,907,960 |
| 2026-08-13 | 6.080 | 6.150 | 6.030 | 6.050 | 6.050 | 3,469,540 |
| 2026-08-12 | 6.050 | 6.130 | 6.030 | 6.080 | 6.080 | 2,597,784 |
| 2026-08-11 | 6.070 | 6.090 | 6.000 | 6.040 | 6.040 | 2,535,914 |
| 2026-08-10 | 6.010 | 6.120 | 5.970 | 6.090 | 6.090 | 4,521,665 |
| 2026-08-07 | 6.060 | 6.090 | 5.950 | 6.000 | 6.000 | 3,456,947 |
| 2026-08-06 | 6.060 | 6.100 | 5.980 | 6.090 | 6.090 | 2,937,472 |
| 2026-08-05 | 6.090 | 6.120 | 5.970 | 6.080 | 6.080 | 4,879,340 |
| 2026-08-04 | 6.150 | 6.180 | 6.070 | 6.090 | 6.090 | 3,741,822 |
| 2026-08-03 | 6.010 | 6.160 | 6.000 | 6.140 | 6.140 | 3,548,143 |
| 2026-07-31 | 5.910 | 6.010 | 5.910 | 6.010 | 6.010 | 4,180,462 |
| 2026-07-30 | 5.900 | 6.000 | 5.860 | 5.920 | 5.920 | 3,778,008 |
| 2026-07-29 | 5.830 | 5.920 | 5.800 | 5.890 | 5.890 | 3,389,960 |
| 2026-07-28 | 5.740 | 5.840 | 5.740 | 5.810 | 5.810 | 2,607,504 |
| 2026-07-27 | 5.650 | 5.780 | 5.650 | 5.780 | 5.780 | 2,916,580 |
| 2026-07-24 | 5.800 | 5.830 | 5.680 | 5.680 | 5.680 | 2,328,465 |
| 2026-07-23 | 5.740 | 5.830 | 5.710 | 5.820 | 5.820 | 2,202,933 |
| 2026-07-22 | 5.800 | 5.810 | 5.690 | 5.710 | 5.710 | 2,976,707 |
| 2026-07-21 | 5.880 | 5.880 | 5.730 | 5.800 | 5.800 | 4,878,684 |
Page 1 of 21 · 1,216 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.