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
2025-10-27	34.970	35.460	34.380	34.920	34.920	4,296,790
2025-10-24	35.200	35.360	34.980	35.200	35.200	2,470,345
2025-10-23	34.620	35.270	34.180	35.180	35.180	3,266,890
2025-10-22	35.620	35.620	34.500	34.840	34.840	3,854,705
2025-10-21	35.600	36.050	35.470	35.680	35.680	3,826,600
2025-10-20	36.550	36.770	35.380	35.590	35.590	4,582,730
2025-10-17	38.310	38.350	36.010	36.170	36.170	6,992,920
2025-10-16	40.980	40.980	38.200	38.350	38.350	8,689,768
2025-10-15	39.700	41.000	39.000	40.980	40.980	10,296,055
2025-10-14	38.430	41.600	38.430	40.210	40.210	12,773,247
2025-10-13	37.030	38.760	37.010	38.330	38.330	7,884,705
2025-10-10	35.980	40.000	35.720	38.870	38.870	14,730,065
2025-10-09	36.670	36.850	36.040	36.090	36.090	4,799,027
2025-09-30	36.600	37.250	36.060	36.740	36.740	5,904,868
2025-09-29	37.500	37.630	36.460	36.730	36.730	6,199,785
2025-09-26	36.120	38.490	36.090	37.390	37.390	10,880,295
2025-09-25	35.870	36.890	35.830	36.400	36.400	8,411,015
2025-09-24	34.700	35.350	34.480	35.340	35.340	2,991,825
2025-09-23	35.370	35.750	34.330	34.980	34.980	3,558,478
2025-09-22	34.880	35.390	34.500	35.350	35.350	3,064,500
2025-09-19	34.600	34.970	34.300	34.910	34.910	2,688,300
2025-09-18	35.490	35.490	34.590	34.660	34.660	3,673,275
2025-09-17	35.800	36.730	35.480	35.520	35.520	3,941,608
2025-09-16	35.130	36.060	34.690	35.810	35.810	4,516,038
2025-09-15	34.850	35.220	34.550	35.150	35.150	2,905,300
2025-09-12	36.150	36.170	34.740	34.930	34.930	4,558,172
2025-09-11	35.700	36.990	35.580	35.870	35.870	4,992,195
2025-09-10	35.630	36.490	35.030	36.000	36.000	5,697,043
2025-09-09	34.920	35.670	34.410	35.630	35.630	5,093,626
2025-09-08	34.650	34.990	34.260	34.910	34.910	3,786,371
2025-09-05	33.450	34.770	33.450	34.700	34.700	4,844,400
2025-09-04	33.510	34.080	32.990	33.450	33.450	2,829,286
2025-09-03	33.730	34.160	33.360	33.490	33.490	2,505,158
2025-09-02	34.600	34.600	33.550	33.620	33.620	3,433,780
2025-09-01	34.200	34.990	34.060	34.690	34.690	3,198,535
2025-08-29	34.500	34.760	34.080	34.200	34.200	3,293,174
2025-08-28	34.830	35.080	33.480	34.420	34.420	6,808,455
2025-08-27	35.500	36.310	34.960	34.980	34.980	5,929,875
2025-08-26	35.360	36.080	35.320	35.540	35.540	4,516,840
2025-08-25	36.200	36.620	35.630	35.860	35.860	5,533,265
2025-08-22	36.180	36.480	35.850	36.280	36.280	4,395,455
2025-08-21	37.210	37.330	36.080	36.180	36.180	6,407,675
2025-08-20	37.310	37.880	36.700	37.430	37.430	7,535,875
2025-08-19	36.100	38.020	36.060	38.000	38.000	12,663,470
2025-08-18	35.400	36.050	35.040	35.920	35.920	7,122,600
2025-08-15	34.750	35.400	34.350	35.370	35.370	6,966,294
2025-08-14	34.350	34.790	34.010	34.640	34.640	5,784,900
2025-08-13	34.260	34.540	34.170	34.350	34.350	3,514,900
2025-08-12	34.770	34.770	34.150	34.400	34.400	3,798,580
2025-08-11	34.580	34.840	34.330	34.770	34.770	5,064,400
2025-08-08	34.100	34.770	33.870	34.660	34.660	6,146,860
2025-08-07	34.520	34.590	33.800	33.900	33.900	5,903,500
2025-08-06	34.780	34.800	34.310	34.520	34.520	5,223,064
2025-08-05	34.500	35.050	34.270	34.780	34.780	7,690,980
2025-08-04	33.930	34.400	33.920	34.260	34.260	4,854,965
2025-08-01	34.270	34.480	34.060	34.220	34.220	4,276,490
2025-07-31	34.460	34.860	34.050	34.290	34.290	5,754,855
2025-07-30	35.220	35.580	34.270	34.730	34.730	8,384,450
2025-07-29	35.880	36.060	34.890	35.320	35.320	12,714,312
2025-07-28	36.150	36.660	35.900	36.100	36.100	8,932,830

← NewerPage 5 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.