Jiangsu Ankura Smart Transmission Engineering Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.250	31.760	29.550	31.560	31.560	5,500,330
2026-10-22	32.340	32.550	31.580	31.580	31.580	2,731,600
2026-10-21	32.320	33.050	32.210	32.540	32.540	2,719,020
2026-10-20	31.880	32.500	31.610	32.290	32.290	2,774,800
2026-10-19	31.500	32.150	31.000	31.880	31.880	2,237,000
2026-10-16	32.030	32.490	31.510	31.800	31.800	2,766,052
2026-10-15	31.370	32.030	31.170	31.500	31.500	2,787,950
2026-10-14	33.600	33.690	32.330	32.450	32.450	2,570,675
2026-10-13	33.130	34.000	32.440	33.610	33.610	2,792,900
2026-10-12	34.040	34.780	33.690	33.860	33.860	3,027,800
2026-10-09	34.190	34.190	32.450	34.070	34.070	3,445,100
2026-10-08	34.300	35.100	34.000	34.220	34.220	2,078,100
2026-09-30	34.950	35.070	34.200	34.290	34.290	1,533,152
2026-09-29	34.060	34.870	34.060	34.540	34.540	1,990,500
2026-09-28	35.240	35.440	33.980	34.230	34.230	3,072,753
2026-09-24	35.900	35.970	35.200	35.320	35.320	1,783,200
2026-09-23	36.330	36.410	35.600	35.900	35.900	2,232,700
2026-09-22	36.820	36.950	36.140	36.270	36.270	2,421,850
2026-09-21	36.580	36.890	36.100	36.520	36.520	2,360,075
2026-09-18	36.070	36.660	35.760	36.550	36.550	3,509,430
2026-09-17	35.510	36.300	35.100	35.570	35.570	2,356,976
2026-09-16	34.880	35.730	34.470	35.500	35.500	2,775,029
2026-09-15	35.250	35.450	34.680	34.750	34.750	2,332,299
2026-09-14	34.920	35.770	34.880	35.350	35.350	2,255,900
2026-09-11	35.610	35.720	34.740	35.290	35.290	3,425,100
2026-09-10	36.330	36.420	35.800	36.050	36.050	2,560,503
2026-09-09	36.360	37.120	36.110	36.600	36.600	4,514,852
2026-09-08	38.040	38.100	36.090	36.400	36.400	9,371,696
2026-09-07	38.360	38.740	38.060	38.150	38.150	2,975,900
2026-09-04	39.100	40.330	38.030	38.280	38.280	4,429,095
2026-09-03	38.160	39.050	37.800	38.650	38.650	3,021,795
2026-09-02	37.750	38.320	37.300	38.000	38.000	2,374,400
2026-09-01	38.900	39.140	38.010	38.170	38.170	2,916,300
2026-08-31	38.000	38.960	38.000	38.940	38.940	4,097,900
2026-08-28	38.790	39.700	38.210	38.420	38.420	6,072,675
2026-08-27	39.850	39.960	37.340	38.840	38.840	6,810,500
2026-08-26	39.800	40.840	39.470	40.270	40.270	3,223,465
2026-08-25	39.040	40.030	38.400	39.780	39.780	3,509,535
2026-08-24	40.750	41.210	38.800	40.000	40.000	4,464,100
2026-08-21	40.360	41.230	39.930	40.730	40.730	3,158,502
2026-08-20	40.830	41.250	40.000	40.500	40.500	3,128,024
2026-08-19	42.920	43.030	40.100	40.260	40.260	5,662,800
2026-08-18	44.990	45.400	43.360	43.800	43.800	5,216,800
2026-08-17	43.690	45.560	42.680	44.990	44.990	7,373,700
2026-08-14	43.830	44.270	42.490	43.400	43.400	7,276,300
2026-08-13	42.810	45.400	42.450	43.840	43.840	8,853,425
2026-08-12	41.500	43.340	41.440	42.810	42.810	6,057,600
2026-08-11	41.860	42.170	40.510	41.490	41.490	6,184,800
2026-08-10	43.130	45.300	42.060	42.480	42.480	8,234,330
2026-08-07	42.970	42.970	41.510	42.080	42.080	5,824,600
2026-08-06	43.700	43.700	42.030	42.970	42.970	5,054,200
2026-08-05	43.280	44.290	42.780	44.030	44.030	4,914,130
2026-08-04	41.690	43.930	41.470	43.580	43.580	6,403,700
2026-08-03	40.630	42.050	40.540	41.550	41.550	4,292,000
2026-07-31	41.090	42.290	40.460	40.500	40.500	4,836,000
2026-07-30	41.330	41.700	39.930	40.200	40.200	5,169,400
2026-07-29	41.010	41.870	40.050	41.350	41.350	4,009,164
2026-07-28	42.990	43.390	41.000	41.350	41.350	4,668,600
2026-07-27	39.990	43.980	39.620	43.570	43.570	7,229,500
2026-07-24	41.860	42.500	40.430	40.430	40.430	5,090,752

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.2400 CNY
2024-06-06	0.1800 CNY
2022-05-06	0.5000 CNY
2021-03-02	0.5000 CNY
2020-03-30	0.5000 CNY
2019-05-14	0.5000 CNY

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