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
2026-04-24	60.850	62.380	59.400	60.080	60.080	6,546,002
2026-04-23	65.750	66.180	60.600	61.790	61.790	10,139,440
2026-04-22	61.070	64.200	59.880	63.050	63.050	11,408,300
2026-04-21	64.660	64.830	58.510	61.850	61.850	13,981,400
2026-04-20	60.200	65.480	60.000	65.160	65.160	16,270,390
2026-04-17	60.760	61.790	60.000	60.780	60.780	9,353,013
2026-04-16	58.000	59.880	56.900	59.570	59.570	9,120,135
2026-04-15	59.090	61.860	58.540	59.010	59.010	10,661,770
2026-04-14	60.000	60.750	58.200	58.750	58.750	6,649,900
2026-04-13	57.960	60.720	56.210	59.480	59.480	9,432,700
2026-04-10	57.350	60.450	56.770	58.310	58.310	8,983,400
2026-04-09	56.000	59.900	55.680	57.300	57.300	5,864,400
2026-04-08	53.300	57.070	53.300	56.950	56.950	8,882,554
2026-04-07	51.520	52.520	50.480	51.610	51.610	7,861,160
2026-04-03	54.370	54.530	50.020	50.560	50.560	11,996,180
2026-04-02	57.450	57.870	54.000	54.530	54.530	5,600,995
2026-04-01	56.560	58.080	56.010	56.660	56.660	4,663,901
2026-03-31	56.850	58.880	55.500	55.750	55.750	5,603,832
2026-03-30	57.990	58.380	56.070	57.260	57.260	6,394,627
2026-03-27	56.780	60.500	56.030	59.090	59.090	8,391,600
2026-03-26	58.000	58.460	56.780	57.110	57.110	6,423,823
2026-03-25	58.500	60.860	57.780	58.420	58.420	10,518,030
2026-03-24	57.050	58.970	56.140	57.780	57.780	10,155,990
2026-03-23	56.470	58.820	54.800	55.890	55.890	8,492,500
2026-03-20	60.800	61.500	57.430	57.470	57.470	11,769,560
2026-03-19	60.460	62.190	59.730	60.790	60.790	8,966,364
2026-03-18	62.990	63.900	60.250	62.860	62.860	11,674,620
2026-03-17	62.510	65.640	61.250	61.560	61.560	15,144,460
2026-03-16	62.250	63.550	60.510	62.600	62.600	11,489,480
2026-03-13	66.050	66.490	61.580	61.900	61.900	14,063,070
2026-03-12	67.800	68.500	65.210	65.800	65.800	15,496,180
2026-03-11	69.020	70.370	67.200	68.250	68.250	21,034,939
2026-03-10	69.000	76.000	69.000	70.500	70.500	25,112,029
2026-03-09	68.020	76.840	68.020	70.850	70.850	32,367,340
2026-03-06	67.140	74.880	64.800	71.970	71.970	28,686,869
2026-03-05	68.470	70.470	64.000	65.100	65.100	31,709,650
2026-03-04	54.500	64.810	54.500	64.810	64.810	27,895,971
2026-03-03	57.000	57.300	53.700	54.010	54.010	12,097,120
2026-03-02	56.580	57.900	55.790	56.560	56.560	11,721,930
2026-02-27	60.100	61.680	57.130	57.930	57.930	14,254,260
2026-02-26	56.230	62.500	55.610	59.890	59.890	21,526,721
2026-02-25	50.900	58.580	50.900	57.700	57.700	20,965,699
2026-02-24	46.570	52.990	46.570	50.760	50.760	16,943,000
2026-02-13	48.000	48.150	45.280	45.420	45.420	10,511,700
2026-02-12	48.020	51.980	46.520	48.380	48.380	14,380,910
2026-02-11	48.000	48.970	46.590	46.920	46.920	7,374,363
2026-02-10	49.450	49.810	48.000	48.240	48.240	10,024,170
2026-02-09	49.580	50.700	48.080	49.820	49.820	15,586,160
2026-02-06	44.080	51.130	43.520	49.010	49.010	17,497,420
2026-02-05	46.700	47.370	43.990	44.330	44.330	8,709,794
2026-02-04	47.210	48.230	45.870	47.480	47.480	12,875,450
2026-02-03	44.090	48.490	44.090	48.040	48.040	20,178,570
2026-02-02	44.010	48.580	44.010	46.200	46.200	23,825,080
2026-01-30	40.920	41.090	39.000	40.520	40.520	9,388,505
2026-01-29	43.920	44.000	41.750	42.090	42.090	8,206,860
2026-01-28	43.930	45.570	42.680	44.240	44.240	11,993,470
2026-01-27	44.030	45.980	42.510	43.890	43.890	10,872,000
2026-01-26	43.100	46.190	43.100	44.460	44.460	18,760,039
2026-01-23	40.920	45.490	40.700	43.990	43.990	20,773,891
2026-01-22	39.700	40.880	38.880	39.560	39.560	8,491,339

← NewerPage 3 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.