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
2024-05-06	25.250	25.900	25.020	25.830	25.428	2,092,588
2024-04-30	26.000	26.040	25.420	25.710	25.310	1,108,600
2024-04-29	25.600	26.160	25.470	25.960	25.556	1,761,400
2024-04-26	24.960	25.830	24.680	25.420	25.024	2,400,400
2024-04-25	24.790	25.430	24.440	25.010	24.621	2,606,259
2024-04-24	26.600	26.760	26.010	26.420	26.009	1,243,665
2024-04-23	26.080	26.430	26.000	26.270	25.861	1,092,900
2024-04-22	26.480	26.770	25.460	26.000	25.595	1,513,285
2024-04-19	26.840	27.200	26.020	26.880	26.462	1,494,085
2024-04-18	26.140	27.370	26.030	26.940	26.521	1,975,649
2024-04-17	25.280	26.170	25.280	26.120	25.713	1,470,411
2024-04-16	26.130	26.360	24.680	24.980	24.591	1,464,811
2024-04-15	27.260	27.790	25.700	26.390	25.979	1,693,950
2024-04-12	27.570	27.840	27.150	27.260	26.836	1,038,300
2024-04-11	26.800	28.090	26.340	27.570	27.141	1,509,900
2024-04-10	27.460	27.500	26.430	26.800	26.383	1,387,160
2024-04-09	27.950	28.260	27.380	27.560	27.131	1,865,100
2024-04-08	27.540	29.780	27.460	28.240	27.800	3,185,185
2024-04-03	27.810	27.990	27.260	27.620	27.190	747,375
2024-04-02	27.700	28.060	27.610	27.930	27.495	907,475
2024-04-01	27.210	27.740	27.190	27.660	27.230	669,875
2024-03-29	26.760	27.340	26.760	27.210	26.787	446,295
2024-03-28	26.160	27.120	26.160	26.750	26.334	1,041,265
2024-03-27	27.730	27.880	26.280	26.290	25.881	1,415,400
2024-03-26	27.780	28.070	27.170	27.760	27.328	898,800
2024-03-25	28.030	28.580	27.680	27.760	27.328	1,105,100
2024-03-22	28.920	28.990	27.950	28.430	27.988	994,400
2024-03-21	29.150	29.290	28.550	28.920	28.470	1,078,370
2024-03-20	29.070	29.380	28.930	29.150	28.696	1,124,000
2024-03-19	29.040	29.350	28.950	29.060	28.608	1,243,300
2024-03-18	28.980	29.470	28.840	29.150	28.696	1,383,000
2024-03-15	28.680	29.080	28.430	28.880	28.431	1,113,828
2024-03-14	29.150	29.290	28.410	28.880	28.431	1,669,600
2024-03-13	29.190	29.790	29.010	29.150	28.696	2,284,100
2024-03-12	28.780	29.800	28.500	29.620	29.159	3,401,341
2024-03-11	28.790	30.150	28.780	29.900	29.435	3,092,547
2024-03-08	28.130	28.780	28.020	28.600	28.155	1,555,946
2024-03-07	29.480	29.550	28.350	28.450	28.007	3,175,646
2024-03-06	27.800	31.000	27.640	29.490	29.031	4,490,116
2024-03-05	27.900	28.120	27.430	27.590	27.161	1,250,600
2024-03-04	27.910	28.750	27.690	28.190	27.751	1,800,466
2024-03-01	27.580	28.180	27.200	27.940	27.505	1,953,900
2024-02-29	25.840	27.130	25.700	27.100	26.678	1,832,360
2024-02-28	27.500	27.900	25.740	25.890	25.487	2,368,474
2024-02-27	26.500	27.200	26.320	27.190	26.767	1,529,675
2024-02-26	26.400	26.950	25.920	26.600	26.186	1,489,014
2024-02-23	25.900	26.550	25.610	26.430	26.019	1,191,853
2024-02-22	25.500	25.890	25.120	25.810	25.408	953,503
2024-02-21	24.830	26.070	24.620	25.310	24.916	1,211,092
2024-02-20	24.950	25.370	24.500	25.030	24.640	927,821
2024-02-19	25.030	25.780	24.690	25.140	24.749	1,317,758
2024-02-08	22.490	25.490	22.490	24.930	24.542	1,894,981
2024-02-07	22.950	23.500	22.180	22.500	22.150	1,547,965
2024-02-06	21.500	23.200	20.530	22.780	22.425	1,735,100
2024-02-05	22.730	22.750	20.110	21.730	21.392	1,967,258
2024-02-02	24.380	24.740	22.150	22.930	22.573	1,606,190
2024-02-01	24.730	25.100	23.920	24.410	24.030	1,143,451
2024-01-31	25.410	25.890	24.750	24.760	24.375	1,446,930
2024-01-30	25.970	26.960	25.560	25.580	25.182	1,508,100
2024-01-29	26.690	26.940	25.850	25.900	25.497	1,342,706

← NewerPage 11 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.