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
2026-07-23	40.410	42.970	40.100	42.820	42.820	7,869,195
2026-07-22	40.250	41.340	40.070	40.250	40.250	3,561,565
2026-07-21	39.480	40.800	35.600	40.780	40.780	6,718,088
2026-07-20	41.430	42.220	38.200	39.330	39.330	5,820,705
2026-07-17	43.070	43.550	40.660	40.930	40.930	5,141,600
2026-07-16	43.430	44.970	42.200	43.250	43.250	3,688,195
2026-07-15	45.290	45.290	42.880	43.590	43.590	3,530,500
2026-07-14	44.220	45.110	42.560	44.970	44.970	4,668,990
2026-07-13	47.520	48.540	44.010	44.160	44.160	4,695,371
2026-07-10	48.190	50.300	47.600	47.860	47.860	5,411,798
2026-07-09	47.500	49.100	45.200	47.920	47.920	4,912,700
2026-07-08	51.550	51.840	47.220	47.220	47.220	6,133,600
2026-07-07	54.060	55.420	50.690	50.820	50.820	7,936,260
2026-07-06	52.200	60.000	52.200	53.620	53.620	10,705,479
2026-07-03	51.270	52.940	50.270	51.950	51.950	4,558,495
2026-07-02	52.990	53.550	50.400	50.720	50.720	4,520,730
2026-07-01	53.360	55.120	51.950	53.970	53.970	6,256,985
2026-06-30	51.000	54.590	50.340	52.990	52.990	6,679,390
2026-06-29	53.060	53.120	48.600	50.570	50.570	6,897,100
2026-06-26	56.320	56.900	52.700	53.050	53.050	5,273,900
2026-06-25	57.300	57.870	55.300	56.360	56.360	5,271,131
2026-06-24	57.090	58.600	55.500	58.020	58.020	5,853,615
2026-06-23	58.940	59.800	57.020	57.660	57.660	6,499,800
2026-06-22	59.000	60.750	57.910	59.570	59.570	7,837,490
2026-06-18	59.900	60.650	57.990	58.280	58.280	7,620,950
2026-06-17	60.700	61.960	58.130	58.700	58.700	8,239,100
2026-06-16	57.530	62.420	57.070	61.390	61.390	8,772,100
2026-06-15	55.950	58.000	55.850	57.850	57.850	6,537,864
2026-06-12	54.590	56.750	53.870	54.650	54.650	7,066,379
2026-06-11	55.020	55.870	52.930	53.600	53.600	5,754,911
2026-06-10	57.170	57.410	54.390	55.380	55.380	6,330,785
2026-06-09	57.660	58.460	56.250	57.860	57.860	6,480,165
2026-06-08	59.220	60.820	55.850	56.250	56.250	12,536,677
2026-06-05	60.100	66.990	59.120	63.030	63.030	16,104,840
2026-06-04	62.020	63.000	59.850	60.800	60.800	8,508,080
2026-06-03	63.680	66.340	61.800	62.850	62.850	10,224,610
2026-06-02	67.210	67.600	62.010	64.200	64.200	9,129,873
2026-06-01	66.680	68.740	64.990	68.400	68.400	12,352,090
2026-05-29	72.000	72.480	66.790	67.800	67.800	13,894,150
2026-05-28	67.000	74.000	67.000	72.880	72.880	18,397,141
2026-05-27	61.760	69.860	60.800	66.530	66.530	19,689,570
2026-05-26	65.020	65.930	61.450	61.870	61.870	8,121,031
2026-05-25	63.520	69.650	63.520	66.300	66.300	15,801,280
2026-05-22	60.000	63.450	58.680	63.060	63.060	10,229,960
2026-05-21	63.000	64.500	58.890	59.140	59.140	10,007,500
2026-05-20	65.500	65.800	61.750	63.260	63.260	9,696,597
2026-05-19	62.850	67.100	61.730	66.280	66.280	12,174,490
2026-05-18	63.060	66.750	62.670	63.410	63.410	8,342,300
2026-05-15	65.500	66.440	61.550	64.750	64.750	12,714,110
2026-05-14	68.000	73.480	64.490	64.490	64.490	19,951,721
2026-05-13	65.380	70.470	64.000	68.850	68.850	19,293,131
2026-05-12	63.980	67.100	63.580	65.950	65.950	13,379,610
2026-05-11	65.280	67.680	63.800	64.450	64.450	9,220,960
2026-05-08	66.000	68.930	65.530	65.740	65.740	8,196,190
2026-05-07	65.780	67.570	64.200	67.250	67.250	10,565,690
2026-05-06	68.200	69.800	64.600	65.690	65.690	16,737,350
2026-04-30	62.000	62.800	59.970	60.320	60.320	6,801,533
2026-04-29	60.800	63.650	58.370	61.610	61.610	9,402,400
2026-04-28	59.820	63.860	59.650	62.510	62.510	10,643,110
2026-04-27	59.590	60.630	58.810	60.150	60.150	5,325,567

← NewerPage 2 of 5 · 241 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.