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
2022-08-05	51.400	51.800	49.150	50.080	49.301	4,747,889
2022-08-04	50.400	52.100	49.690	51.310	50.511	6,154,423
2022-08-03	49.500	50.450	48.900	49.400	48.631	4,254,300
2022-08-02	49.490	50.010	47.930	49.080	48.316	4,997,461
2022-08-01	49.370	51.800	49.370	51.090	50.295	5,758,933
2022-07-29	48.000	50.220	47.660	49.050	48.287	4,414,150
2022-07-28	48.600	49.360	48.000	48.030	47.282	2,423,605
2022-07-27	48.010	48.930	47.660	48.750	47.991	2,281,613
2022-07-26	47.300	48.680	45.750	48.430	47.676	2,857,776
2022-07-25	48.950	49.200	47.120	47.150	46.416	2,939,864
2022-07-22	49.030	49.860	48.550	48.940	48.178	3,109,222
2022-07-21	49.010	50.490	48.200	49.780	49.005	4,388,535
2022-07-20	49.900	50.200	48.390	49.080	48.316	4,686,181
2022-07-19	51.000	51.000	49.480	49.980	49.202	4,787,497
2022-07-18	50.000	51.330	48.710	51.310	50.511	8,743,162
2022-07-15	48.200	52.480	47.220	50.550	49.763	11,851,260
2022-07-14	44.990	48.840	44.030	47.760	47.017	8,176,893
2022-07-13	45.880	46.200	43.400	45.090	44.388	5,021,978
2022-07-12	46.680	48.000	45.700	45.800	45.087	4,879,417
2022-07-11	45.630	47.480	45.220	46.680	45.953	3,397,274
2022-07-08	46.250	47.490	46.000	46.160	45.442	4,116,615
2022-07-07	44.500	46.300	43.850	45.930	45.215	3,763,832
2022-07-06	44.240	44.770	43.600	44.660	43.965	2,022,813
2022-07-05	46.040	46.050	43.840	44.500	43.807	2,769,149
2022-07-04	44.150	45.480	43.040	45.450	44.743	3,099,572
2022-07-01	44.210	44.920	43.390	44.150	43.463	2,366,214
2022-06-30	44.830	45.580	43.880	44.110	43.423	3,995,732
2022-06-29	46.270	46.700	45.000	45.080	44.378	3,162,433
2022-06-28	46.020	47.020	45.210	45.850	45.136	4,290,138
2022-06-27	46.700	48.320	45.700	47.150	46.416	4,463,047
2022-06-24	47.500	48.390	46.230	46.650	45.924	4,396,853
2022-06-23	45.400	47.800	44.580	47.120	46.387	5,608,879
2022-06-22	43.150	48.600	42.090	45.260	44.556	7,713,047
2022-06-21	42.620	43.470	41.710	43.390	42.715	4,535,567
2022-06-20	42.000	43.590	42.000	42.600	41.937	4,413,860
2022-06-17	38.900	43.200	38.820	41.750	41.100	5,575,988
2022-06-16	39.200	39.890	39.030	39.390	38.777	1,674,724
2022-06-15	39.480	39.830	38.800	39.070	38.462	2,301,256
2022-06-14	40.350	40.580	38.670	39.580	38.964	3,228,544
2022-06-13	39.760	41.380	39.310	40.950	40.313	3,028,530
2022-06-10	38.390	40.100	38.380	39.680	39.062	2,018,742
2022-06-09	39.380	39.640	38.630	38.690	38.088	1,821,710
2022-06-08	39.870	40.500	38.560	39.670	39.053	2,891,385
2022-06-07	41.500	41.710	39.800	40.170	39.545	3,133,365
2022-06-06	41.270	42.390	41.000	41.720	41.071	3,273,860
2022-06-02	39.700	41.330	39.550	41.170	40.529	2,867,748
2022-06-01	39.100	39.980	38.860	39.880	39.259	2,559,399
2022-05-31	39.500	39.880	38.250	39.380	38.767	2,946,455
2022-05-30	38.470	38.930	38.010	38.850	38.245	1,692,557
2022-05-27	39.590	39.760	38.120	38.340	37.743	2,857,583
2022-05-26	39.900	40.690	38.420	39.290	38.678	4,169,255
2022-05-25	36.900	39.900	36.580	39.820	39.200	3,006,065
2022-05-24	39.000	39.830	36.900	36.900	36.326	2,799,702
2022-05-23	39.370	39.640	38.360	38.710	38.108	2,821,300
2022-05-20	37.420	39.530	36.590	39.060	38.452	3,762,028
2022-05-19	35.590	37.070	35.400	37.070	36.493	2,239,860
2022-05-18	36.550	37.150	36.110	36.340	35.774	1,396,430
2022-05-17	36.000	36.810	35.700	36.410	35.843	1,913,965
2022-05-16	37.000	37.680	35.900	36.260	35.696	1,765,225
2022-05-13	36.320	36.900	36.020	36.650	36.080	2,338,631

← NewerPage 18 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.