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
2025-07-25	37.040	38.000	36.370	36.420	36.420	14,143,065
2025-07-24	37.030	38.700	36.840	37.320	37.320	17,776,804
2025-07-23	44.100	44.740	38.060	38.530	38.530	28,578,125
2025-07-22	38.930	44.080	37.680	44.080	44.080	33,394,116
2025-07-21	32.880	36.730	32.720	36.730	36.730	18,938,126
2025-07-18	30.710	30.880	30.300	30.610	30.610	2,112,100
2025-07-17	30.540	31.780	30.540	30.710	30.710	2,695,125
2025-07-16	30.330	30.530	30.200	30.440	30.440	1,576,405
2025-07-15	30.620	30.780	30.190	30.330	30.330	1,979,800
2025-07-14	30.600	31.090	30.600	30.780	30.780	2,510,900
2025-07-11	30.770	30.780	30.270	30.500	30.500	2,491,041
2025-07-10	30.910	31.150	30.420	30.730	30.730	3,205,730
2025-07-09	31.170	31.760	30.770	30.930	30.930	3,882,365
2025-07-08	31.590	31.600	30.780	31.200	31.200	5,071,895
2025-07-07	30.180	32.660	29.930	31.600	31.600	8,058,856
2025-07-04	30.150	30.880	29.790	29.800	29.800	3,121,318
2025-07-03	30.050	30.100	29.650	30.060	30.060	1,968,577
2025-07-02	30.140	30.430	29.770	30.040	30.040	2,537,980
2025-07-01	29.980	30.020	29.630	29.920	29.920	1,945,990
2025-06-30	29.300	30.110	29.140	29.970	29.970	2,868,727
2025-06-27	29.170	29.440	29.060	29.310	29.310	1,896,600
2025-06-26	29.690	29.740	29.150	29.160	29.160	2,295,614
2025-06-25	29.680	29.940	29.500	29.630	29.630	2,448,504
2025-06-24	29.130	29.710	29.070	29.650	29.650	1,989,700
2025-06-23	28.500	29.180	28.500	29.130	29.130	1,312,400
2025-06-20	28.940	29.300	28.610	28.720	28.720	1,380,100
2025-06-19	29.550	29.920	28.810	28.970	28.970	2,056,995
2025-06-18	29.660	29.980	29.390	29.760	29.760	1,824,500
2025-06-17	29.800	29.820	29.490	29.660	29.660	1,668,800
2025-06-16	29.290	29.940	29.190	29.760	29.760	2,149,900
2025-06-13	29.910	30.230	29.180	29.180	29.180	3,562,565
2025-06-12	30.280	30.450	29.940	30.050	30.050	3,601,823
2025-06-11	30.660	31.150	29.930	30.640	30.640	5,215,615
2025-06-10	29.950	30.990	29.780	30.960	30.960	7,949,542
2025-06-09	30.230	30.360	29.630	29.950	29.950	4,479,861
2025-06-06	30.060	30.560	30.000	30.110	30.110	8,475,200
2025-06-05	28.460	32.900	28.460	31.330	31.330	12,469,854
2025-06-04	27.100	28.180	27.100	27.560	27.560	1,985,300
2025-06-03	27.000	27.150	26.750	26.970	26.970	933,400
2025-05-30	27.410	27.450	26.970	27.090	27.090	990,600
2025-05-29	27.210	27.510	27.120	27.410	27.410	917,200
2025-05-28	27.400	27.800	27.200	27.290	27.050	935,180
2025-05-27	27.720	27.770	27.140	27.440	27.199	1,039,750
2025-05-26	27.330	27.730	27.130	27.700	27.456	985,280
2025-05-23	27.920	27.950	27.310	27.360	27.119	1,441,950
2025-05-22	28.390	28.540	27.910	27.910	27.665	1,338,200
2025-05-21	28.440	28.500	28.120	28.390	28.140	1,353,676
2025-05-20	28.200	28.640	27.960	28.520	28.269	1,822,895
2025-05-19	28.130	28.390	27.820	28.120	27.873	1,383,923
2025-05-16	27.670	28.580	27.570	28.120	27.873	1,609,365
2025-05-15	27.850	28.060	27.710	27.720	27.476	1,032,665
2025-05-14	28.280	28.280	27.860	27.910	27.665	1,346,500
2025-05-13	28.850	28.850	28.060	28.140	27.893	1,639,000
2025-05-12	28.300	28.630	28.140	28.480	28.230	1,598,195
2025-05-09	28.290	28.300	27.820	28.120	27.873	1,484,825
2025-05-08	27.920	28.520	27.700	28.350	28.101	2,113,854
2025-05-07	27.980	28.050	27.540	27.920	27.675	2,225,360
2025-05-06	26.970	27.650	26.970	27.650	27.407	2,177,500
2025-04-30	26.900	27.070	26.630	26.640	26.406	1,630,390
2025-04-29	26.700	26.880	26.570	26.730	26.495	1,278,200

← NewerPage 6 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.