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
2023-11-02	30.800	30.960	29.930	29.970	29.504	1,253,400
2023-11-01	30.220	30.940	30.110	30.820	30.340	1,480,125
2023-10-31	30.570	30.580	30.110	30.220	29.750	866,886
2023-10-30	30.450	30.730	30.030	30.610	30.134	1,303,930
2023-10-27	29.770	30.710	29.520	30.570	30.094	1,307,196
2023-10-26	29.810	30.030	29.000	29.940	29.474	1,341,945
2023-10-25	30.600	30.970	29.790	29.850	29.385	1,723,110
2023-10-24	30.170	30.800	29.660	30.460	29.986	1,682,937
2023-10-23	31.250	31.440	30.250	30.550	30.075	1,899,220
2023-10-20	30.870	32.140	30.870	31.340	30.852	992,050
2023-10-19	31.200	31.660	30.980	31.170	30.685	1,066,444
2023-10-18	31.920	31.920	31.100	31.200	30.714	1,623,000
2023-10-17	32.230	32.230	31.500	31.850	31.354	1,055,390
2023-10-16	32.500	32.530	31.510	31.950	31.453	1,751,744
2023-10-13	33.400	33.430	32.500	32.670	32.162	1,162,659
2023-10-12	33.280	33.570	32.350	33.500	32.979	1,697,555
2023-10-11	33.800	33.930	33.090	33.210	32.693	1,379,948
2023-10-10	34.300	34.630	33.550	33.680	33.156	1,333,718
2023-10-09	34.600	34.880	34.080	34.230	33.697	859,521
2023-09-28	34.950	35.110	34.330	34.540	34.002	711,165
2023-09-27	33.870	35.070	33.870	34.600	34.061	882,275
2023-09-26	34.450	34.680	34.000	34.090	33.559	448,075
2023-09-25	34.510	34.780	34.120	34.220	33.687	522,600
2023-09-22	33.770	34.660	33.530	34.540	34.002	663,463
2023-09-21	34.370	34.440	33.510	33.760	33.235	513,583
2023-09-20	34.600	34.600	33.960	34.010	33.481	505,420
2023-09-19	34.990	35.130	34.300	34.340	33.806	583,156
2023-09-18	34.580	35.480	34.320	35.230	34.682	694,600
2023-09-15	35.210	35.510	34.580	34.750	34.209	754,800
2023-09-14	36.260	36.260	34.900	35.210	34.662	524,363
2023-09-13	36.160	36.400	35.210	35.580	35.026	675,200
2023-09-12	36.830	37.100	36.250	36.320	35.755	1,080,599
2023-09-11	35.780	36.620	35.480	36.440	35.873	1,066,475
2023-09-08	35.670	36.020	35.500	35.680	35.125	599,800
2023-09-07	36.550	36.830	35.440	35.500	34.947	907,390
2023-09-06	36.050	36.690	35.650	36.690	36.119	890,750
2023-09-05	35.840	36.430	35.840	36.050	35.489	1,031,220
2023-09-04	35.500	35.980	34.920	35.850	35.292	1,178,904
2023-09-01	35.430	35.700	35.050	35.450	34.898	708,790
2023-08-31	36.300	36.460	35.230	35.480	34.928	1,288,887
2023-08-30	36.180	37.070	36.030	36.330	35.765	956,451
2023-08-29	34.700	36.490	34.610	36.180	35.617	1,256,737
2023-08-28	36.840	37.130	34.520	34.630	34.091	1,310,196
2023-08-25	36.610	36.610	34.870	35.010	34.465	1,794,600
2023-08-24	36.350	37.070	36.200	36.700	36.129	680,200
2023-08-23	37.280	37.280	36.210	36.320	35.755	805,200
2023-08-22	36.890	37.200	36.240	36.980	36.404	946,700
2023-08-21	37.890	38.230	36.200	36.510	35.942	1,143,218
2023-08-18	38.000	38.910	37.710	38.200	37.605	1,004,900
2023-08-17	36.900	38.070	36.900	37.720	37.133	670,300
2023-08-16	37.890	37.980	37.110	37.180	36.601	695,860
2023-08-15	37.630	38.230	37.100	37.910	37.320	918,775
2023-08-14	38.090	38.090	37.300	37.850	37.261	917,500
2023-08-11	39.320	39.320	38.120	38.200	37.605	717,700
2023-08-10	38.740	39.140	38.300	39.030	38.423	726,737
2023-08-09	38.180	38.810	38.000	38.470	37.871	667,900
2023-08-08	39.050	39.080	38.250	38.390	37.792	563,430
2023-08-07	39.010	39.240	38.520	38.590	37.989	861,300
2023-08-04	38.240	39.330	38.240	39.010	38.403	1,474,367
2023-08-03	38.460	38.870	38.220	38.320	37.724	1,068,400

← NewerPage 13 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.