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
2024-01-26	26.650	27.140	26.060	26.150	25.743	887,900
2024-01-25	25.750	26.890	25.230	26.750	26.334	1,175,800
2024-01-24	25.940	26.180	24.880	25.730	25.330	1,168,230
2024-01-23	25.830	26.170	25.040	25.960	25.556	1,127,600
2024-01-22	27.750	27.750	25.570	25.830	25.428	1,555,055
2024-01-19	28.250	28.850	27.690	27.750	27.318	1,323,200
2024-01-18	28.010	28.800	27.390	28.350	27.909	2,061,360
2024-01-17	29.040	30.240	28.600	28.630	28.184	2,087,800
2024-01-16	29.010	29.480	28.530	29.040	28.588	798,585
2024-01-15	29.160	29.230	28.660	29.000	28.549	671,820
2024-01-12	29.190	29.920	29.110	29.190	28.736	845,500
2024-01-11	28.680	29.370	28.390	29.230	28.775	991,365
2024-01-10	28.930	29.300	28.300	28.670	28.224	844,495
2024-01-09	28.840	29.610	28.660	28.930	28.480	581,163
2024-01-08	29.230	29.440	28.850	28.900	28.450	674,237
2024-01-05	29.850	30.100	29.360	29.500	29.041	832,515
2024-01-04	30.200	30.300	29.630	29.780	29.317	888,900
2024-01-03	30.200	30.560	30.100	30.280	29.809	960,234
2024-01-02	30.250	30.500	30.060	30.240	29.769	844,100
2023-12-29	29.720	30.460	29.720	30.360	29.887	1,422,000
2023-12-28	28.010	29.900	27.810	29.720	29.257	2,290,033
2023-12-27	27.850	28.070	27.520	28.010	27.574	670,200
2023-12-26	28.160	28.200	27.580	27.990	27.554	795,570
2023-12-25	28.040	28.480	27.970	28.140	27.702	816,100
2023-12-22	28.330	28.900	27.920	28.030	27.594	1,349,612
2023-12-21	28.080	28.540	27.700	28.330	27.889	1,344,170
2023-12-20	28.480	28.640	28.080	28.120	27.682	541,913
2023-12-19	28.080	28.460	27.890	28.340	27.899	707,995
2023-12-18	29.000	29.420	28.020	28.120	27.682	1,170,897
2023-12-15	29.370	29.750	28.970	29.070	28.618	688,690
2023-12-14	29.400	29.700	29.310	29.350	28.893	525,911
2023-12-13	29.640	29.890	29.310	29.390	28.933	638,700
2023-12-12	29.680	29.880	29.450	29.790	29.326	858,361
2023-12-11	29.390	29.730	28.830	29.730	29.267	899,164
2023-12-08	29.580	29.900	29.410	29.480	29.021	673,761
2023-12-07	30.250	30.260	29.360	29.620	29.159	940,369
2023-12-06	30.000	30.310	29.680	29.980	29.513	667,500
2023-12-05	30.490	30.580	29.800	29.810	29.346	777,992
2023-12-04	30.870	30.870	30.400	30.490	30.015	834,807
2023-12-01	30.900	31.090	30.370	30.600	30.124	934,520
2023-11-30	31.500	31.740	30.660	30.820	30.340	702,000
2023-11-29	31.800	31.950	31.210	31.440	30.951	713,100
2023-11-28	31.250	31.600	31.040	31.510	31.020	758,609
2023-11-27	31.040	31.290	30.770	31.090	30.606	782,900
2023-11-24	31.190	31.400	30.740	30.910	30.429	910,425
2023-11-23	31.210	31.470	30.880	31.360	30.872	761,529
2023-11-22	31.770	31.960	31.120	31.120	30.636	882,500
2023-11-21	32.220	32.380	31.690	31.740	31.246	876,400
2023-11-20	31.910	32.280	31.680	32.220	31.719	785,100
2023-11-17	31.490	32.030	31.350	31.860	31.364	869,600
2023-11-16	32.250	32.250	31.520	31.550	31.059	1,176,394
2023-11-15	32.080	32.500	31.860	32.250	31.748	1,402,929
2023-11-14	31.680	31.880	31.320	31.800	31.305	1,052,800
2023-11-13	31.500	31.680	31.170	31.680	31.187	1,044,695
2023-11-10	31.400	31.660	31.050	31.500	31.010	936,036
2023-11-09	31.330	31.770	31.310	31.420	30.931	881,164
2023-11-08	31.620	31.700	31.210	31.530	31.039	976,156
2023-11-07	31.520	31.760	31.230	31.610	31.118	973,800
2023-11-06	30.840	31.790	30.840	31.650	31.157	1,431,389
2023-11-03	29.980	30.920	29.970	30.710	30.232	1,301,306

← NewerPage 12 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.