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
2023-02-07	37.500	38.550	37.410	38.320	37.724	1,294,795
2023-02-06	37.470	38.080	37.470	37.510	36.926	698,235
2023-02-03	37.880	38.060	37.060	37.470	36.887	1,180,830
2023-02-02	38.030	38.280	37.810	37.940	37.349	1,037,516
2023-02-01	37.590	38.070	37.430	38.040	37.448	866,000
2023-01-31	37.990	38.260	37.310	37.470	36.887	1,495,145
2023-01-30	38.100	38.520	37.710	37.740	37.153	914,855
2023-01-20	37.600	38.050	37.500	37.700	37.113	942,182
2023-01-19	37.370	37.640	37.120	37.580	36.995	671,030
2023-01-18	38.000	38.000	37.440	37.520	36.936	641,530
2023-01-17	37.400	38.190	37.340	37.690	37.103	987,915
2023-01-16	36.610	37.920	36.610	37.350	36.769	1,142,780
2023-01-13	36.810	37.180	36.430	36.610	36.040	562,549
2023-01-12	36.700	37.410	36.700	36.800	36.227	546,636
2023-01-11	36.990	37.360	36.750	36.750	36.178	826,010
2023-01-10	37.370	37.600	37.000	37.110	36.532	724,359
2023-01-09	37.000	38.380	37.000	37.400	36.818	1,624,205
2023-01-06	36.650	37.490	36.650	37.150	36.572	1,271,387
2023-01-05	35.960	36.750	35.890	36.650	36.080	1,005,300
2023-01-04	36.800	36.800	35.820	35.960	35.400	758,900
2023-01-03	35.010	36.600	35.010	36.390	35.824	871,239
2022-12-30	35.250	35.620	35.080	35.240	34.692	353,355
2022-12-29	35.940	36.080	35.250	35.250	34.701	514,175
2022-12-28	35.880	36.260	35.310	35.930	35.371	552,362
2022-12-27	35.740	36.400	35.500	35.880	35.322	352,689
2022-12-26	34.370	35.950	34.370	35.740	35.184	668,111
2022-12-23	35.200	35.200	34.490	34.580	34.042	666,872
2022-12-22	35.980	36.310	35.310	35.360	34.810	471,200
2022-12-21	35.750	36.250	35.600	36.140	35.578	549,379
2022-12-20	35.500	36.290	35.430	35.750	35.194	436,100
2022-12-19	36.600	36.650	35.590	35.750	35.194	672,943
2022-12-16	37.050	37.100	36.200	36.430	35.863	582,200
2022-12-15	36.770	37.640	36.170	37.320	36.739	639,843
2022-12-14	36.420	37.290	36.190	36.500	35.932	759,782
2022-12-13	38.000	38.140	36.650	36.700	36.129	1,413,720
2022-12-12	39.010	39.270	38.000	38.070	37.477	1,070,500
2022-12-09	39.200	39.310	38.480	39.010	38.403	1,362,182
2022-12-08	38.120	39.980	38.010	39.310	38.698	2,460,031
2022-12-07	38.690	38.700	37.800	38.170	37.576	1,152,100
2022-12-06	37.820	38.690	37.820	38.540	37.940	1,069,459
2022-12-05	38.800	38.810	37.630	38.000	37.409	1,493,800
2022-12-02	37.900	38.810	37.890	38.460	37.861	1,270,579
2022-12-01	38.280	38.880	37.780	37.890	37.300	1,319,501
2022-11-30	38.920	39.090	37.700	37.940	37.349	1,444,205
2022-11-29	38.720	39.060	38.280	38.690	38.088	1,340,740
2022-11-28	38.670	39.370	38.020	38.720	38.117	1,392,495
2022-11-25	39.710	40.280	38.660	38.750	38.147	2,067,381
2022-11-24	40.160	41.390	39.750	39.850	39.230	2,993,557
2022-11-23	39.280	40.980	38.620	40.510	39.879	4,538,707
2022-11-22	38.530	39.240	37.800	39.200	38.590	3,225,932
2022-11-21	36.880	39.260	36.550	38.550	37.950	3,488,758
2022-11-18	36.280	37.330	35.850	37.030	36.454	1,982,785
2022-11-17	36.480	36.480	35.820	36.180	35.617	765,993
2022-11-16	36.200	36.600	36.010	36.480	35.912	962,600
2022-11-15	35.490	36.700	34.890	36.300	35.735	1,542,215
2022-11-14	35.340	35.710	34.920	35.170	34.623	1,026,187
2022-11-11	36.030	36.360	35.220	35.220	34.672	1,100,500
2022-11-10	35.780	35.960	35.120	35.180	34.632	1,093,843
2022-11-09	36.100	36.390	35.800	35.900	35.341	819,400
2022-11-08	36.610	36.660	35.900	36.100	35.538	821,085

← NewerPage 16 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.