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
2024-07-30	24.890	24.890	24.460	24.580	24.364	966,920
2024-07-29	25.320	25.760	24.950	24.960	24.741	936,500
2024-07-26	25.050	25.550	25.050	25.300	25.078	919,500
2024-07-25	25.130	25.290	24.520	25.080	24.859	1,144,900
2024-07-24	25.180	25.590	25.000	25.280	25.058	907,300
2024-07-23	25.840	26.170	25.220	25.230	25.008	992,200
2024-07-22	25.670	26.500	25.650	26.040	25.811	1,015,700
2024-07-19	25.580	26.100	25.400	25.800	25.573	925,600
2024-07-18	25.210	25.780	25.000	25.690	25.464	1,130,330
2024-07-17	26.130	26.150	25.320	25.370	25.147	1,338,130
2024-07-16	25.880	26.250	25.680	26.130	25.900	1,118,980
2024-07-15	26.480	26.570	25.880	26.070	25.841	1,581,430
2024-07-12	27.140	27.150	26.510	26.580	26.346	1,672,975
2024-07-11	26.950	27.170	26.560	27.130	26.891	2,532,175
2024-07-10	27.450	27.460	26.360	26.740	26.505	2,443,240
2024-07-09	26.450	27.400	25.010	27.390	27.149	3,729,600
2024-07-08	26.800	27.050	26.320	26.670	26.436	1,377,015
2024-07-05	26.310	27.540	26.310	27.100	26.862	2,022,300
2024-07-04	26.800	27.180	26.340	26.610	26.376	1,990,700
2024-07-03	28.180	28.180	26.680	26.730	26.495	2,813,700
2024-07-02	28.240	28.460	27.670	28.190	27.942	2,579,185
2024-07-01	27.810	28.980	27.580	28.470	28.220	3,657,100
2024-06-28	26.020	28.300	25.900	28.050	27.803	5,442,815
2024-06-27	26.950	27.000	25.750	26.140	25.910	2,881,200
2024-06-26	25.960	27.180	25.900	27.150	26.911	2,476,895
2024-06-25	26.830	27.060	26.110	26.480	26.247	2,413,000
2024-06-24	27.930	28.700	26.710	26.940	26.703	3,489,000
2024-06-21	28.300	29.190	27.900	28.240	27.992	3,353,371
2024-06-20	27.700	29.240	27.620	28.560	28.309	5,501,909
2024-06-19	28.800	29.040	27.800	27.900	27.655	3,939,946
2024-06-18	29.210	29.640	28.400	28.920	28.666	5,399,200
2024-06-17	26.990	31.800	26.760	29.250	28.993	8,435,827
2024-06-14	26.650	28.000	26.270	27.440	27.199	3,820,903
2024-06-13	26.340	26.950	26.250	26.670	26.436	2,068,400
2024-06-12	25.900	26.550	25.550	26.550	26.317	1,833,803
2024-06-11	25.600	26.050	25.030	25.870	25.643	1,500,000
2024-06-07	25.830	26.390	25.200	25.850	25.623	1,528,775
2024-06-06	26.330	26.530	25.550	25.710	25.484	2,302,000
2024-06-05	27.300	27.300	26.330	26.350	25.940	2,145,700
2024-06-04	27.000	27.590	26.130	27.540	27.111	3,154,605
2024-06-03	28.100	28.140	26.800	27.150	26.727	3,171,600
2024-05-31	28.090	28.480	27.550	28.160	27.722	2,896,500
2024-05-30	28.570	28.950	28.030	28.170	27.732	2,816,905
2024-05-29	28.970	29.010	28.100	28.660	28.214	4,200,655
2024-05-28	28.590	29.580	28.380	29.580	29.120	8,887,725
2024-05-27	27.560	28.600	27.300	28.350	27.909	6,008,151
2024-05-24	25.600	27.980	25.600	27.380	26.954	5,733,221
2024-05-23	26.800	26.800	25.740	25.800	25.398	2,210,101
2024-05-22	26.230	26.890	26.230	26.850	26.432	2,005,450
2024-05-21	27.950	27.950	26.380	26.440	26.028	4,061,946
2024-05-20	27.730	28.680	26.800	27.890	27.456	4,752,575
2024-05-17	27.870	28.620	27.860	28.290	27.850	2,395,950
2024-05-16	28.130	28.900	27.850	28.180	27.741	2,999,206
2024-05-15	29.120	29.860	28.400	28.490	28.047	5,492,045
2024-05-14	29.450	31.890	29.040	30.090	29.622	10,370,272
2024-05-13	28.330	29.680	27.710	29.050	28.598	5,034,934
2024-05-10	27.640	29.770	27.010	28.690	28.243	6,183,127
2024-05-09	26.410	27.740	26.210	27.580	27.151	2,971,227
2024-05-08	26.360	27.320	26.110	26.400	25.989	2,169,842
2024-05-07	25.830	26.500	25.620	26.390	25.979	1,961,560

← NewerPage 10 of 21 · 1,220 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.