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
2022-05-12	36.980	37.590	36.390	36.500	35.932	2,377,200
2022-05-11	38.000	38.750	37.200	37.200	36.621	2,889,404
2022-05-10	34.830	38.640	34.340	37.930	37.340	3,436,965
2022-05-09	34.270	35.480	34.100	35.180	34.632	1,500,967
2022-05-06	33.790	35.050	33.010	34.300	33.766	1,661,152
2022-05-05	35.050	36.050	34.810	35.360	34.317	2,505,686
2022-04-29	33.630	35.450	33.520	35.250	34.211	2,347,965
2022-04-28	33.930	34.690	33.000	33.520	32.532	2,029,379
2022-04-27	30.500	34.810	30.490	34.560	33.541	2,972,308
2022-04-26	32.950	32.980	30.780	31.210	30.290	2,241,431
2022-04-25	36.200	36.200	32.150	32.460	31.503	3,364,060
2022-04-22	36.400	37.110	35.350	36.650	35.569	1,585,300
2022-04-21	37.600	38.380	36.300	36.400	35.327	1,565,629
2022-04-20	38.170	39.120	37.660	37.870	36.753	1,804,844
2022-04-19	38.000	40.340	38.000	38.680	37.540	2,357,457
2022-04-18	36.700	38.400	35.760	38.060	36.938	1,617,400
2022-04-15	37.000	37.500	36.160	37.140	36.045	1,493,075
2022-04-14	37.950	38.580	36.980	37.320	36.220	1,831,025
2022-04-13	38.630	38.800	37.610	38.020	36.899	1,350,500
2022-04-12	38.620	39.500	37.910	39.000	37.850	1,711,900
2022-04-11	40.640	40.640	38.250	38.620	37.481	2,320,817
2022-04-08	40.400	41.250	40.210	40.790	39.587	1,571,015
2022-04-07	41.790	42.030	40.610	40.800	39.597	1,712,200
2022-04-06	43.380	43.390	41.980	42.260	41.014	2,285,102
2022-04-01	44.000	44.900	42.750	43.500	42.217	2,984,800
2022-03-31	47.280	47.370	44.650	44.780	43.460	5,500,333
2022-03-30	42.640	44.980	42.510	44.430	43.120	2,646,235
2022-03-29	44.590	44.590	42.000	42.300	41.053	2,060,945
2022-03-28	44.890	44.890	43.520	44.050	42.751	1,774,820
2022-03-25	46.400	47.000	44.860	45.000	43.673	1,579,600
2022-03-24	47.300	47.310	46.190	46.400	45.032	2,286,585
2022-03-23	46.470	48.470	45.700	47.570	46.167	3,229,659
2022-03-22	46.220	47.000	45.610	45.900	44.547	2,582,228
2022-03-21	45.150	46.090	44.640	45.970	44.615	2,650,310
2022-03-18	44.960	45.190	43.440	45.150	43.819	2,504,511
2022-03-17	42.010	45.280	41.780	44.290	42.984	5,319,766
2022-03-16	41.750	42.230	39.210	41.420	40.199	3,736,641
2022-03-15	44.430	44.430	40.700	40.800	39.597	3,573,231
2022-03-14	44.740	45.350	43.460	43.470	42.188	2,072,100
2022-03-11	44.610	45.550	43.800	45.550	44.207	1,988,145
2022-03-10	45.290	46.680	44.460	45.530	44.188	2,831,843
2022-03-09	44.690	45.180	42.010	43.750	42.460	2,353,336
2022-03-08	45.950	46.490	44.200	44.500	43.188	2,460,906
2022-03-07	48.570	48.980	45.600	45.950	44.595	2,721,954
2022-03-04	49.250	50.080	48.100	48.450	47.021	2,654,664
2022-03-03	51.250	51.770	49.370	49.780	48.312	2,482,172
2022-03-02	51.010	51.460	49.980	51.030	49.525	1,689,090
2022-03-01	52.010	52.690	50.790	51.650	50.127	1,985,575
2022-02-28	51.900	52.970	51.200	51.700	50.176	2,482,622
2022-02-25	51.230	53.010	50.360	52.100	50.564	3,491,338
2022-02-24	51.110	52.860	49.290	50.100	48.623	3,309,028
2022-02-23	49.000	52.350	49.000	50.970	49.467	3,558,191
2022-02-22	49.210	49.470	47.620	48.510	47.080	1,814,933
2022-02-21	49.470	50.170	48.880	49.570	48.108	1,813,396
2022-02-18	50.310	51.000	49.050	49.200	47.749	2,493,400
2022-02-17	50.220	51.510	49.570	50.550	49.060	2,780,868
2022-02-16	49.320	51.660	48.780	50.500	49.011	3,735,830
2022-02-15	49.080	49.410	47.610	49.300	47.846	2,920,324
2022-02-14	48.110	49.800	47.260	48.420	46.992	2,479,769
2022-02-11	50.360	50.370	47.900	47.990	46.575	2,784,710

← NewerPage 19 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.