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
2026-01-21	40.850	40.940	39.410	39.650	39.650	12,002,000
2026-01-20	43.000	43.930	41.500	41.570	41.570	15,304,510
2026-01-19	41.060	45.300	41.060	44.400	44.400	19,237,449
2026-01-16	47.910	48.910	41.000	41.800	41.800	23,530,978
2026-01-15	40.350	47.000	39.490	44.100	44.100	22,268,768
2026-01-14	42.810	45.790	41.290	41.960	41.960	25,373,093
2026-01-13	35.150	41.500	34.100	38.750	38.750	15,748,518
2026-01-12	34.000	35.250	33.910	34.960	34.960	4,915,132
2026-01-09	33.610	34.190	33.550	34.020	34.020	3,133,250
2026-01-08	33.690	34.010	33.570	33.740	33.740	3,139,300
2026-01-07	33.300	33.960	33.200	33.540	33.540	3,318,600
2026-01-06	34.030	34.200	33.230	33.390	33.390	3,883,725
2026-01-05	32.020	35.660	31.890	33.830	33.830	8,355,200
2025-12-31	32.140	32.440	31.780	31.900	31.900	1,480,480
2025-12-30	32.690	32.770	32.170	32.190	32.190	1,873,150
2025-12-29	32.310	33.470	32.010	32.740	32.740	3,068,545
2025-12-26	31.850	33.200	31.630	32.300	32.300	2,991,680
2025-12-25	31.720	31.880	31.540	31.830	31.830	1,504,775
2025-12-24	31.550	31.760	31.250	31.730	31.730	1,358,600
2025-12-23	31.290	31.970	30.950	31.550	31.550	1,742,140
2025-12-22	31.290	31.480	31.250	31.350	31.350	1,054,000
2025-12-19	31.140	31.500	31.030	31.280	31.280	1,191,465
2025-12-18	31.150	31.300	30.860	30.990	30.990	1,168,200
2025-12-17	30.950	31.240	30.000	31.180	31.180	2,135,225
2025-12-16	31.750	31.760	30.950	30.950	30.950	1,864,235
2025-12-15	32.230	32.770	31.740	31.810	31.810	2,563,175
2025-12-12	31.500	32.570	31.410	32.220	32.220	3,513,500
2025-12-11	31.390	31.950	31.320	31.410	31.410	1,823,714
2025-12-10	31.320	31.440	30.990	31.360	31.360	1,101,900
2025-12-09	31.620	32.050	31.360	31.390	31.390	1,312,920
2025-12-08	31.650	31.850	31.450	31.610	31.610	1,409,998
2025-12-05	30.800	31.660	30.740	31.600	31.600	1,585,900
2025-12-04	30.840	31.040	30.590	30.840	30.840	950,514
2025-12-03	31.450	31.450	30.750	30.830	30.830	993,400
2025-12-02	31.500	31.550	30.900	31.160	31.160	1,419,114
2025-12-01	31.820	32.000	31.430	31.560	31.560	1,689,100
2025-11-28	31.320	31.720	31.050	31.700	31.700	1,237,400
2025-11-27	31.100	31.570	31.040	31.270	31.270	1,303,500
2025-11-26	31.600	31.600	30.910	30.960	30.960	1,385,200
2025-11-25	31.210	31.770	31.180	31.440	31.440	1,885,500
2025-11-24	30.980	31.500	30.520	31.230	31.230	2,303,432
2025-11-21	31.800	32.020	30.450	30.660	30.660	3,166,700
2025-11-20	32.690	32.770	31.970	32.010	32.010	1,748,870
2025-11-19	33.300	33.530	32.280	32.350	32.350	2,784,585
2025-11-18	34.360	34.360	33.050	33.330	33.330	3,135,515
2025-11-17	34.680	34.850	34.060	34.390	34.390	2,158,725
2025-11-14	35.290	35.520	34.830	34.860	34.860	2,200,300
2025-11-13	35.350	35.890	34.720	35.680	35.680	2,631,770
2025-11-12	36.050	36.070	34.950	35.290	35.290	3,621,895
2025-11-11	36.310	37.140	36.100	36.340	36.340	3,655,600
2025-11-10	37.080	37.280	35.870	36.460	36.460	4,610,373
2025-11-07	36.190	36.880	35.870	36.670	36.670	5,186,900
2025-11-06	36.000	37.110	35.900	36.300	36.300	7,354,475
2025-11-05	34.080	36.390	33.860	36.040	36.040	7,442,459
2025-11-04	34.480	35.200	34.290	34.650	34.650	3,853,000
2025-11-03	34.010	34.370	33.860	34.370	34.370	2,352,800
2025-10-31	33.730	34.090	33.510	34.010	34.010	2,347,275
2025-10-30	34.690	34.690	33.650	33.650	33.650	4,154,300
2025-10-29	34.010	34.850	33.960	34.730	34.730	3,268,495
2025-10-28	34.830	34.910	34.020	34.100	34.100	4,334,975

← NewerPage 4 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.