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
2022-11-07	36.750	37.090	36.000	36.470	35.902	1,053,700
2022-11-04	36.220	36.990	35.530	36.800	36.227	1,953,959
2022-11-03	36.050	36.660	35.860	36.230	35.666	1,017,300
2022-11-02	35.690	35.970	35.360	35.800	35.243	1,201,800
2022-11-01	33.970	36.470	33.970	35.700	35.144	2,218,664
2022-10-31	33.460	34.480	33.410	33.720	33.195	1,266,220
2022-10-28	35.100	35.210	33.910	33.910	33.382	1,895,437
2022-10-27	36.000	37.000	35.010	35.360	34.810	2,237,373
2022-10-26	36.000	36.300	34.000	35.790	35.233	4,151,978
2022-10-25	37.580	38.270	36.600	37.680	37.094	1,420,467
2022-10-24	38.400	38.890	37.550	37.790	37.202	1,432,096
2022-10-21	37.300	38.600	37.100	38.600	37.999	1,894,700
2022-10-20	37.590	38.100	36.900	37.300	36.719	1,480,960
2022-10-19	38.340	38.880	37.630	37.680	37.094	1,636,205
2022-10-18	38.800	39.300	38.260	38.560	37.960	1,348,600
2022-10-17	38.800	39.130	38.320	38.780	38.176	1,199,148
2022-10-14	38.700	39.300	38.170	38.880	38.275	1,832,373
2022-10-13	38.500	39.370	38.170	38.280	37.684	1,963,395
2022-10-12	37.890	38.900	37.300	38.900	38.295	2,218,762
2022-10-11	36.300	38.000	36.200	37.880	37.290	2,324,567
2022-10-10	37.000	37.200	36.250	36.290	35.725	1,455,043
2022-09-30	37.300	37.680	36.600	37.000	36.424	1,876,573
2022-09-29	37.120	37.580	36.660	37.450	36.867	2,162,457
2022-09-28	36.120	37.550	35.500	37.020	36.444	3,026,379
2022-09-27	35.840	36.810	35.250	36.360	35.794	1,749,575
2022-09-26	35.550	36.100	35.280	35.830	35.272	1,619,013
2022-09-23	35.690	36.100	34.700	35.780	35.223	1,738,721
2022-09-22	35.310	36.120	35.220	35.590	35.036	1,231,321
2022-09-21	35.880	36.320	35.280	35.700	35.144	1,359,300
2022-09-20	35.350	36.500	35.200	36.000	35.440	2,006,100
2022-09-19	34.730	35.800	34.730	35.060	34.514	1,587,218
2022-09-16	34.980	35.790	34.710	34.960	34.416	1,894,738
2022-09-15	35.950	36.080	33.900	34.470	33.934	2,628,141
2022-09-14	35.880	36.580	35.410	35.880	35.322	2,296,594
2022-09-13	36.700	37.180	35.960	36.540	35.971	2,090,540
2022-09-09	36.850	37.030	35.730	36.470	35.902	1,925,700
2022-09-08	37.850	38.020	36.500	36.640	36.070	2,111,039
2022-09-07	36.580	38.300	36.410	37.800	37.212	3,115,714
2022-09-06	36.550	36.980	36.000	36.750	36.178	2,001,713
2022-09-05	36.870	37.210	35.870	36.500	35.932	2,258,890
2022-09-02	36.230	37.550	36.040	36.980	36.404	2,937,300
2022-09-01	37.500	37.930	35.660	35.660	35.105	2,878,095
2022-08-31	40.290	40.500	37.020	37.050	36.473	4,200,974
2022-08-30	41.780	42.250	39.510	40.200	39.574	4,325,637
2022-08-29	41.000	43.100	40.000	42.310	41.651	3,204,083
2022-08-26	44.740	45.540	43.120	43.200	42.528	2,483,615
2022-08-25	46.990	47.110	44.020	44.700	44.004	2,964,618
2022-08-24	49.600	49.620	46.470	46.580	45.855	3,732,240
2022-08-23	47.840	50.400	47.770	49.400	48.631	3,420,600
2022-08-22	49.070	50.990	48.140	48.210	47.460	3,232,334
2022-08-19	50.990	51.190	49.180	49.550	48.779	3,656,355
2022-08-18	49.700	51.350	49.450	50.980	50.187	5,209,737
2022-08-17	49.720	50.300	48.510	49.840	49.064	4,314,315
2022-08-16	47.270	51.220	46.990	49.700	48.926	6,640,443
2022-08-15	45.870	47.180	45.250	46.750	46.022	2,703,000
2022-08-12	48.470	49.120	45.800	45.880	45.166	5,149,699
2022-08-11	49.990	50.000	48.600	48.670	47.912	3,972,770
2022-08-10	50.190	50.650	49.440	49.570	48.798	2,687,690
2022-08-09	49.900	51.080	49.280	50.210	49.429	2,890,015
2022-08-08	49.800	50.480	48.400	49.770	48.995	2,727,261

← NewerPage 17 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.