Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.760	21.760	21.010	21.010	21.010	16,909,770
2026-10-21	21.690	22.050	21.400	21.770	21.770	23,475,099
2026-10-20	20.590	21.220	20.450	21.210	21.210	15,785,851
2026-10-19	20.260	21.110	20.250	20.800	20.800	19,014,926
2026-10-16	21.170	21.330	20.110	20.270	20.270	17,589,230
2026-10-15	20.500	21.470	20.400	20.710	20.710	17,600,734
2026-10-14	22.300	22.310	21.220	21.280	21.280	19,624,591
2026-10-13	22.000	22.830	21.910	22.400	22.400	13,970,109
2026-10-12	22.620	23.000	22.510	22.830	22.830	12,321,436
2026-10-09	22.200	22.730	21.660	22.660	22.660	17,172,009
2026-10-08	22.920	23.050	22.230	22.350	22.350	12,077,166
2026-09-30	23.160	23.260	22.830	22.920	22.920	9,991,834
2026-09-29	23.120	23.250	22.980	23.040	23.040	10,820,866
2026-09-28	23.950	23.950	22.980	23.130	23.130	15,207,269
2026-09-24	24.430	24.550	23.950	23.950	23.950	14,936,201
2026-09-23	24.750	24.930	24.500	24.510	24.510	23,842,643
2026-09-22	24.690	25.600	24.630	25.140	25.140	41,673,338
2026-09-21	24.280	24.720	24.080	24.640	24.640	25,801,014
2026-09-18	24.000	24.230	23.850	24.180	24.180	19,168,758
2026-09-17	23.600	24.200	23.530	23.800	23.800	17,083,615
2026-09-16	23.380	23.780	23.080	23.690	23.690	15,135,691
2026-09-15	23.700	23.850	23.450	23.450	23.450	12,575,518
2026-09-14	23.500	23.770	23.300	23.700	23.700	13,464,252
2026-09-11	23.410	23.660	23.200	23.460	23.460	18,349,450
2026-09-10	24.250	24.380	23.790	23.790	23.790	24,637,423
2026-09-09	24.670	24.900	24.500	24.760	24.760	18,239,414
2026-09-08	25.090	25.240	24.610	24.750	24.750	21,406,362
2026-09-07	24.660	25.270	24.540	25.120	25.120	22,164,651
2026-09-04	25.140	25.450	24.610	24.720	24.720	27,489,329
2026-09-03	25.100	25.260	24.500	24.940	24.940	24,400,164
2026-09-02	24.800	25.200	24.700	24.830	24.830	21,373,473
2026-09-01	25.300	25.620	25.150	25.300	25.300	25,522,638
2026-08-31	24.510	25.570	24.500	25.480	25.480	29,172,863
2026-08-28	25.270	25.780	25.100	25.130	25.130	31,120,163
2026-08-27	24.750	25.340	24.610	25.250	25.250	33,040,567
2026-08-26	25.100	25.180	24.440	24.730	24.730	32,106,853
2026-08-25	24.510	25.440	24.070	24.990	24.990	37,873,858
2026-08-24	27.030	27.320	25.010	25.200	25.200	61,662,735
2026-08-21	28.680	28.950	27.180	27.330	27.330	88,179,179
2026-08-20	28.370	30.580	27.990	30.200	30.200	117,573,903
2026-08-19	27.790	28.990	27.070	28.650	28.650	83,077,816
2026-08-18	28.600	29.040	27.880	28.350	28.350	66,537,720
2026-08-17	28.520	29.200	28.000	29.100	29.100	104,309,970
2026-08-14	26.400	29.040	25.740	29.040	29.040	101,954,688
2026-08-13	27.500	28.350	26.400	26.400	26.400	78,165,683
2026-08-12	27.640	28.000	26.620	26.880	26.880	75,465,362
2026-08-11	27.100	27.100	25.890	26.280	26.280	81,874,159
2026-08-10	25.980	26.100	25.140	25.480	25.480	26,030,726
2026-08-07	26.060	26.210	25.300	25.710	25.710	35,340,800
2026-08-06	25.920	26.470	25.660	26.010	26.010	42,403,696
2026-08-05	25.850	26.860	25.690	26.400	26.400	65,475,144
2026-08-04	25.800	26.390	25.450	26.240	26.240	54,050,634
2026-08-03	24.600	25.890	24.480	25.400	25.400	46,430,274
2026-07-31	23.900	24.850	23.730	24.280	24.280	43,433,345
2026-07-30	23.710	24.120	22.940	23.010	23.010	27,013,494
2026-07-29	23.890	24.190	22.510	24.110	24.110	34,704,787
2026-07-28	24.000	24.320	23.610	23.930	23.930	23,196,001
2026-07-27	23.800	24.580	23.510	24.480	24.480	27,234,068
2026-07-24	25.480	25.480	24.160	24.220	24.220	39,335,716
2026-07-23	26.300	26.540	25.530	26.080	26.080	51,761,168

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0616 CNY
2022-04-29	0.0340 CNY
2021-04-26	0.0840 CNY
2020-05-22	0.0530 CNY
2019-04-29	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.