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
2022-02-10	52.230	52.290	49.950	50.290	48.807	2,211,945
2022-02-09	51.030	52.660	49.930	52.300	50.758	2,867,690
2022-02-08	52.020	52.190	49.710	50.940	49.438	3,123,319
2022-02-07	54.880	54.880	51.660	51.980	50.447	2,731,394
2022-01-28	56.350	56.970	52.630	53.900	52.311	4,810,133
2022-01-27	56.040	57.570	55.260	55.780	54.135	2,217,505
2022-01-26	56.150	57.980	55.100	56.150	54.494	2,405,463
2022-01-25	57.650	58.960	55.370	55.960	54.310	2,242,213
2022-01-24	57.810	59.730	57.100	58.820	57.086	2,381,033
2022-01-21	60.210	60.250	57.700	57.780	56.076	3,634,586
2022-01-20	59.000	62.350	58.500	60.980	59.182	3,946,948
2022-01-19	61.010	61.450	58.190	59.380	57.629	4,064,072
2022-01-18	60.600	63.300	57.620	61.370	59.561	6,548,476
2022-01-17	57.540	60.450	55.250	59.020	57.280	5,391,809
2022-01-14	57.830	58.950	56.550	58.100	56.387	1,304,275
2022-01-13	60.990	61.000	57.290	57.510	55.814	1,540,520
2022-01-12	59.990	62.000	58.850	59.760	57.998	2,419,128
2022-01-11	60.600	62.450	58.190	58.600	56.872	1,499,705
2022-01-10	61.860	62.370	59.890	60.590	58.804	1,474,154
2022-01-07	64.380	65.920	60.800	61.860	60.036	1,921,205
2022-01-06	62.620	66.380	62.620	65.000	63.083	2,584,091
2022-01-05	68.100	69.000	63.290	63.830	61.948	2,973,283
2022-01-04	70.830	71.700	68.000	68.600	66.577	1,549,035
2021-12-31	73.030	74.000	71.500	71.710	69.596	928,421
2021-12-30	73.180	75.400	70.900	72.900	70.751	1,228,897
2021-12-29	74.340	75.750	72.390	73.550	71.381	959,937
2021-12-28	75.890	77.500	74.000	74.960	72.750	1,803,262
2021-12-27	76.000	79.120	74.910	75.510	73.284	1,597,680
2021-12-24	81.210	81.480	77.380	77.780	75.487	1,289,975
2021-12-23	79.840	82.680	79.180	79.400	77.059	940,147
2021-12-22	77.800	81.000	76.710	79.880	77.525	1,502,114
2021-12-21	78.000	79.800	76.420	77.350	75.069	931,552
2021-12-20	80.160	81.000	76.430	77.440	75.157	1,410,435
2021-12-17	79.040	83.340	78.000	79.460	77.117	1,433,750
2021-12-16	81.160	81.160	78.500	79.320	76.981	1,182,775
2021-12-15	83.220	84.490	77.650	80.100	77.738	3,126,042
2021-12-14	86.100	89.280	70.280	82.900	80.456	1,785,800
2021-12-13	82.470	88.580	81.000	87.850	85.260	1,868,215
2021-12-10	83.010	83.010	80.010	82.450	80.019	976,635
2021-12-09	83.540	85.600	79.150	82.950	80.504	2,361,674
2021-12-08	77.200	84.480	77.200	82.950	80.504	4,369,750
2021-12-07	80.570	83.500	74.280	78.600	76.282	3,636,662
2021-12-06	88.160	88.880	81.000	81.870	79.456	1,795,720
2021-12-03	86.940	89.500	84.800	87.550	84.969	1,133,120
2021-12-02	88.210	89.630	84.360	86.580	84.027	1,585,700
2021-12-01	90.000	90.000	84.320	87.610	85.027	1,767,890
2021-11-30	89.630	91.380	86.300	90.630	87.958	2,237,371
2021-11-29	81.560	90.410	81.240	88.880	86.259	3,325,325
2021-11-26	80.020	85.600	80.020	83.200	80.747	2,193,867
2021-11-25	72.630	84.840	71.040	84.200	81.717	4,822,339
2021-11-24	74.620	75.690	70.300	72.330	70.197	3,001,654
2021-11-23	76.230	76.450	73.570	75.010	72.798	1,517,254
2021-11-22	75.300	77.800	74.730	76.480	74.225	1,954,025
2021-11-19	73.860	77.990	72.060	76.220	73.973	3,015,838
2021-11-18	70.900	74.570	69.300	73.850	71.673	2,468,858
2021-11-17	68.820	70.550	68.300	70.440	68.363	1,232,045
2021-11-16	69.460	70.260	67.000	69.300	67.257	1,577,301
2021-11-15	72.000	73.580	67.880	68.800	66.771	2,317,085
2021-11-12	65.500	72.660	64.140	70.990	68.897	3,681,900
2021-11-11	65.640	67.580	64.260	65.090	63.171	1,716,025

← NewerPage 20 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.