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
2023-08-02	38.550	38.640	38.080	38.570	37.970	819,337
2023-08-01	38.040	38.540	37.600	38.500	37.901	1,624,279
2023-07-31	38.890	39.320	38.050	38.300	37.704	2,371,957
2023-07-28	39.010	39.170	38.350	39.010	38.403	1,280,922
2023-07-27	38.900	40.190	38.900	39.310	38.698	1,673,630
2023-07-26	39.380	39.500	38.720	39.080	38.472	1,219,300
2023-07-25	39.250	39.430	38.060	39.290	38.678	2,654,360
2023-07-24	39.750	40.000	38.780	38.950	38.344	1,758,775
2023-07-21	41.410	41.410	39.260	39.970	39.348	3,062,400
2023-07-20	42.470	42.600	41.160	41.260	40.618	2,782,351
2023-07-19	43.700	43.940	41.900	42.590	41.927	3,271,152
2023-07-18	44.000	44.200	42.700	43.720	43.040	4,229,052
2023-07-17	42.460	45.990	41.960	44.520	43.827	6,645,232
2023-07-14	43.250	43.750	42.470	42.570	41.907	3,039,503
2023-07-13	43.330	43.800	42.700	43.490	42.813	3,314,236
2023-07-12	44.430	44.800	42.890	43.170	42.498	4,633,447
2023-07-11	44.140	45.990	43.960	44.320	43.630	5,155,386
2023-07-10	44.210	45.300	43.000	44.710	44.014	5,299,618
2023-07-07	42.910	44.150	41.700	43.630	42.951	4,902,565
2023-07-06	43.450	44.250	42.510	43.460	42.784	4,153,924
2023-07-05	41.140	45.000	41.100	43.440	42.764	7,964,488
2023-07-04	40.400	40.560	39.660	40.410	39.781	2,408,800
2023-07-03	39.370	40.650	39.190	40.430	39.801	3,944,521
2023-06-30	39.330	39.500	38.720	39.150	38.541	1,566,100
2023-06-29	39.280	39.980	39.230	39.330	38.718	1,578,855
2023-06-28	39.610	39.990	38.640	39.610	38.994	1,902,980
2023-06-27	39.390	40.290	38.770	39.700	39.082	2,821,255
2023-06-26	38.170	39.620	38.170	39.330	38.718	3,031,400
2023-06-21	38.900	39.960	38.620	38.990	38.383	2,123,485
2023-06-20	39.270	39.680	38.790	38.940	38.334	1,319,585
2023-06-19	39.150	39.490	38.830	38.980	38.373	1,517,246
2023-06-16	39.350	39.440	38.610	39.130	38.521	2,116,780
2023-06-15	38.380	39.340	38.120	39.130	38.521	2,681,840
2023-06-14	38.550	38.700	37.840	38.450	37.852	1,653,600
2023-06-13	37.000	38.640	37.000	38.410	37.812	2,723,000
2023-06-12	36.960	37.280	36.420	37.200	36.621	1,482,300
2023-06-09	36.860	37.180	36.360	36.790	36.217	1,207,180
2023-06-08	36.810	37.400	36.350	36.690	36.119	1,446,109
2023-06-07	37.460	37.490	36.810	36.990	36.414	1,464,920
2023-06-06	38.210	38.220	37.290	37.470	36.887	2,251,157
2023-06-05	38.550	39.150	37.490	38.470	37.871	2,644,345
2023-06-02	38.210	38.980	37.900	38.350	37.753	2,657,835
2023-06-01	37.690	38.490	37.420	37.690	37.103	1,741,845
2023-05-31	38.250	38.550	37.510	37.700	37.113	2,161,190
2023-05-30	38.600	39.500	37.700	38.450	37.852	3,274,409
2023-05-29	39.130	39.220	38.030	38.560	37.960	2,846,173
2023-05-26	39.150	39.870	38.610	39.300	38.688	4,180,587
2023-05-25	37.960	39.890	37.960	39.890	39.269	7,336,087
2023-05-24	37.300	39.340	37.220	37.790	37.202	3,525,635
2023-05-23	38.210	38.850	37.200	37.200	36.621	3,532,560
2023-05-22	37.800	40.580	37.510	38.850	38.245	5,137,958
2023-05-19	38.150	38.300	37.500	37.850	37.261	1,610,748
2023-05-18	38.670	38.670	37.610	38.180	37.586	2,857,792
2023-05-17	37.450	39.310	36.810	38.820	38.216	4,591,621
2023-05-16	36.440	38.760	36.400	37.980	37.389	4,129,949
2023-05-15	34.660	36.770	34.640	36.640	36.070	3,185,885
2023-05-12	35.250	35.450	34.530	34.580	34.042	1,006,999
2023-05-11	34.910	35.590	34.880	35.330	34.780	1,296,289
2023-05-10	33.680	35.580	33.300	35.010	34.465	1,543,470
2023-05-09	34.650	34.790	33.430	33.520	32.998	942,260

← NewerPage 14 of 21 · 1,212 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.