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
2025-04-28	26.760	26.930	26.360	26.700	26.465	1,350,300
2025-04-25	26.390	26.820	26.300	26.650	26.416	1,438,500
2025-04-24	26.800	26.800	26.090	26.390	26.158	2,311,900
2025-04-23	26.510	27.000	26.510	26.940	26.703	1,622,392
2025-04-22	26.800	26.900	26.500	26.500	26.267	1,627,330
2025-04-21	26.390	26.790	26.090	26.640	26.406	1,684,708
2025-04-18	25.880	26.230	25.780	25.920	25.692	930,450
2025-04-17	25.810	26.250	25.770	25.980	25.752	1,322,830
2025-04-16	26.630	26.630	25.510	25.800	25.573	1,583,625
2025-04-15	26.680	26.840	26.420	26.620	26.386	1,151,000
2025-04-14	26.890	26.940	26.500	26.670	26.436	1,708,402
2025-04-11	26.050	26.640	25.800	26.280	26.049	1,832,750
2025-04-10	26.250	26.840	26.050	26.110	25.880	2,643,023
2025-04-09	25.050	26.050	23.300	25.720	25.494	2,608,800
2025-04-08	25.200	25.940	24.390	25.110	24.889	2,872,500
2025-04-07	27.850	28.140	23.880	24.580	24.364	3,895,747
2025-04-03	29.680	30.150	29.390	29.730	29.469	2,108,800
2025-04-02	29.990	30.300	29.700	29.850	29.588	1,592,990
2025-04-01	30.300	30.480	29.980	29.980	29.716	1,435,675
2025-03-31	30.700	31.170	29.920	30.190	29.925	2,017,747
2025-03-28	31.160	31.450	30.770	30.800	30.529	1,208,555
2025-03-27	31.540	31.570	30.800	31.200	30.926	1,663,736
2025-03-26	31.300	32.380	31.060	31.730	31.451	2,234,010
2025-03-25	31.600	31.920	31.150	31.340	31.064	2,100,200
2025-03-24	31.990	32.430	30.910	31.560	31.282	3,132,630
2025-03-21	32.100	33.060	31.800	32.030	31.748	3,675,100
2025-03-20	32.680	32.690	31.930	32.000	31.719	3,727,790
2025-03-19	32.910	33.020	32.340	32.830	32.541	2,923,155
2025-03-18	33.440	33.760	32.230	33.170	32.878	4,611,443
2025-03-17	34.370	34.460	33.300	33.340	33.047	3,582,775
2025-03-14	34.670	35.010	33.800	34.190	33.889	3,210,665
2025-03-13	35.290	35.700	34.380	34.660	34.355	4,364,676
2025-03-12	34.250	35.950	33.880	35.350	35.039	6,030,628
2025-03-11	33.100	34.270	33.020	34.260	33.959	3,566,792
2025-03-10	34.590	34.590	33.210	33.670	33.374	4,842,876
2025-03-07	35.030	35.560	34.500	34.720	34.415	4,682,080
2025-03-06	34.510	36.800	34.330	35.840	35.525	7,235,969
2025-03-05	34.400	34.760	33.850	34.610	34.306	4,364,570
2025-03-04	34.810	35.260	34.000	34.800	34.494	5,968,573
2025-03-03	33.940	35.680	33.500	35.600	35.287	9,364,677
2025-02-28	34.300	34.750	33.110	33.850	33.552	6,528,534
2025-02-27	34.980	35.070	33.820	34.820	34.514	7,373,489
2025-02-26	34.080	35.100	33.450	34.870	34.563	11,735,351
2025-02-25	31.500	35.990	31.440	34.080	33.780	14,615,508
2025-02-24	31.960	32.460	31.650	32.060	31.778	5,660,325
2025-02-21	30.420	33.880	30.330	32.460	32.175	11,099,011
2025-02-20	30.500	30.500	29.810	30.320	30.053	2,772,280
2025-02-19	29.910	30.580	29.800	30.550	30.281	2,823,295
2025-02-18	31.280	31.450	29.890	29.980	29.716	3,953,380
2025-02-17	32.100	32.680	30.800	31.280	31.005	6,060,603
2025-02-14	30.600	31.180	30.600	30.740	30.470	2,877,900
2025-02-13	31.220	31.440	30.490	30.650	30.381	3,985,190
2025-02-12	31.270	31.850	30.920	31.500	31.223	5,852,090
2025-02-11	30.680	31.670	30.250	31.300	31.025	6,590,920
2025-02-10	30.600	30.800	30.030	30.660	30.390	5,105,295
2025-02-07	28.580	31.000	28.550	30.480	30.212	8,820,564
2025-02-06	28.090	28.690	27.800	28.690	28.438	2,176,430
2025-02-05	28.530	28.690	27.930	28.090	27.843	1,943,375
2025-01-27	29.580	29.670	28.300	28.300	28.051	2,541,760
2025-01-24	29.300	29.660	28.920	29.570	29.310	2,965,540

← NewerPage 7 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.