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
2023-05-08	34.540	35.120	34.410	34.580	34.042	752,178
2023-05-05	34.990	35.130	34.000	34.390	33.855	944,400
2023-05-04	34.860	35.490	34.600	35.170	34.623	1,127,870
2023-04-28	34.550	35.380	34.400	35.000	34.455	2,030,730
2023-04-27	34.800	35.280	34.370	34.550	34.012	1,943,605
2023-04-26	31.300	35.260	31.300	34.850	34.308	3,310,393
2023-04-25	31.950	31.950	30.100	30.600	30.124	1,081,434
2023-04-24	32.200	32.460	31.730	31.800	31.305	737,190
2023-04-21	33.730	33.870	32.200	32.230	31.728	1,045,565
2023-04-20	34.430	34.430	33.220	33.600	33.077	1,108,681
2023-04-19	34.880	34.880	34.100	34.440	33.904	714,670
2023-04-18	35.380	35.380	34.880	34.900	34.357	570,044
2023-04-17	35.060	35.550	35.030	35.100	34.554	538,316
2023-04-14	35.010	35.320	34.950	35.220	34.672	459,546
2023-04-13	35.320	35.630	35.000	35.020	34.475	506,465
2023-04-12	35.620	35.630	34.820	35.330	34.780	598,000
2023-04-11	35.590	35.700	35.340	35.400	34.849	479,167
2023-04-10	35.850	36.100	35.510	35.620	35.066	501,433
2023-04-07	35.320	35.870	35.320	35.800	35.243	652,910
2023-04-06	35.000	35.310	34.630	35.300	34.751	528,736
2023-04-04	35.880	35.950	34.800	34.860	34.317	1,173,237
2023-04-03	35.650	36.000	35.550	35.800	35.243	602,662
2023-03-31	35.610	35.990	35.520	35.650	35.095	444,500
2023-03-30	36.120	36.120	35.530	35.580	35.026	714,300
2023-03-29	36.420	36.610	36.000	36.120	35.558	781,500
2023-03-28	37.240	37.240	36.250	36.420	35.853	920,200
2023-03-27	37.000	37.800	37.000	37.340	36.759	923,530
2023-03-24	36.710	37.440	36.540	36.930	36.355	725,262
2023-03-23	36.680	37.020	36.560	36.740	36.168	728,500
2023-03-22	37.400	37.500	36.700	37.010	36.434	976,690
2023-03-21	37.380	37.880	37.200	37.400	36.818	819,530
2023-03-20	36.700	37.430	35.820	37.400	36.818	1,033,790
2023-03-17	36.500	36.920	36.430	36.700	36.129	678,235
2023-03-16	36.500	37.220	36.150	36.310	35.745	774,610
2023-03-15	36.240	37.090	36.240	36.560	35.991	694,800
2023-03-14	36.600	36.770	35.710	36.070	35.509	1,173,200
2023-03-13	36.980	37.340	36.230	36.700	36.129	966,265
2023-03-10	37.200	37.440	36.610	37.190	36.611	1,152,900
2023-03-09	38.100	38.190	37.200	37.290	36.710	1,438,686
2023-03-08	38.000	38.370	37.860	38.100	37.507	1,003,990
2023-03-07	39.260	39.420	38.070	38.070	37.477	1,319,336
2023-03-06	39.470	39.480	38.900	39.400	38.787	1,067,654
2023-03-03	38.750	39.330	38.740	39.100	38.491	893,245
2023-03-02	39.520	39.880	38.830	39.000	38.393	1,504,546
2023-03-01	40.000	40.000	39.000	39.650	39.033	2,179,567
2023-02-28	40.700	40.700	39.400	40.000	39.377	1,918,087
2023-02-27	40.020	41.180	39.580	40.800	40.165	2,903,875
2023-02-24	40.300	41.200	39.720	40.020	39.397	1,801,400
2023-02-23	41.000	41.120	40.000	40.300	39.673	1,552,290
2023-02-22	40.810	41.530	40.500	40.800	40.165	3,006,733
2023-02-21	38.590	41.660	38.340	41.020	40.382	3,880,203
2023-02-20	37.800	38.850	37.490	38.680	38.078	1,370,289
2023-02-17	39.270	39.410	37.860	37.860	37.271	1,891,737
2023-02-16	40.280	40.900	38.610	38.900	38.295	2,687,820
2023-02-15	40.150	40.790	39.800	40.290	39.663	2,478,700
2023-02-14	38.390	41.000	38.120	40.380	39.752	5,042,140
2023-02-13	38.130	38.770	38.000	38.490	37.891	1,405,400
2023-02-10	38.950	39.050	38.070	38.280	37.684	1,455,224
2023-02-09	38.880	38.980	38.140	38.950	38.344	1,277,150
2023-02-08	38.250	39.100	38.200	38.900	38.295	1,816,274

← NewerPage 15 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.