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
2025-01-23	30.140	30.470	29.420	29.420	29.161	4,483,930
2025-01-22	28.940	30.080	28.830	30.080	29.816	6,189,235
2025-01-21	29.140	29.360	28.680	29.180	28.923	2,162,300
2025-01-20	29.120	29.600	28.880	28.950	28.695	2,424,100
2025-01-17	29.060	29.240	28.610	28.960	28.705	2,272,800
2025-01-16	29.150	29.600	28.660	29.090	28.834	3,831,195
2025-01-15	29.220	29.340	28.530	28.750	28.497	2,408,590
2025-01-14	27.670	29.510	27.670	29.220	28.963	3,704,875
2025-01-13	28.130	28.470	27.580	27.640	27.397	2,767,235
2025-01-10	29.200	29.860	28.800	28.830	28.577	4,122,180
2025-01-09	28.100	29.690	28.100	29.660	29.399	5,470,600
2025-01-08	28.700	29.000	27.440	28.470	28.220	2,917,300
2025-01-07	27.800	29.580	27.620	29.040	28.785	3,826,100
2025-01-06	26.990	28.950	26.990	28.010	27.764	3,951,000
2025-01-03	27.100	27.550	26.310	26.920	26.683	3,396,700
2025-01-02	28.730	29.000	26.800	27.080	26.842	3,789,335
2024-12-31	29.950	30.050	28.660	28.810	28.557	2,897,406
2024-12-30	30.030	31.120	29.630	29.730	29.469	3,262,630
2024-12-27	30.000	31.180	29.960	30.360	30.093	5,197,905
2024-12-26	29.280	30.530	29.200	30.500	30.232	6,415,250
2024-12-25	28.650	29.980	27.750	29.660	29.399	6,172,925
2024-12-24	28.390	29.530	28.310	28.640	28.388	2,752,353
2024-12-23	28.620	29.990	28.270	28.550	28.299	3,503,195
2024-12-20	29.590	29.750	28.560	28.830	28.577	4,397,522
2024-12-19	29.300	29.750	28.780	29.750	29.488	4,863,978
2024-12-18	28.500	29.800	28.400	29.800	29.538	6,377,866
2024-12-17	28.450	29.230	27.890	28.920	28.666	4,779,744
2024-12-16	28.380	29.350	28.180	28.510	28.259	5,067,400
2024-12-13	27.380	29.270	27.060	28.250	28.002	5,620,845
2024-12-12	27.470	27.530	27.260	27.370	27.129	1,705,020
2024-12-11	27.850	28.190	27.200	27.460	27.219	2,425,028
2024-12-10	28.400	28.540	27.690	27.850	27.605	2,234,800
2024-12-09	26.920	27.590	26.800	27.500	27.258	2,250,749
2024-12-06	26.400	26.960	26.300	26.900	26.663	1,722,635
2024-12-05	26.100	26.660	26.100	26.490	26.257	1,480,175
2024-12-04	26.750	26.800	26.030	26.070	25.841	2,552,386
2024-12-03	26.670	27.000	26.600	26.810	26.574	1,437,350
2024-12-02	26.480	26.860	26.080	26.670	26.436	1,690,500
2024-11-29	26.000	26.600	25.900	26.480	26.247	1,504,535
2024-11-28	26.790	26.790	26.030	26.250	26.019	1,482,200
2024-11-27	26.190	26.650	25.520	26.650	26.416	1,670,377
2024-11-26	26.810	26.950	26.260	26.300	26.069	1,423,051
2024-11-25	26.950	27.080	26.010	26.660	26.426	3,411,225
2024-11-22	28.870	28.930	27.440	27.530	27.288	2,209,515
2024-11-21	29.010	29.550	28.530	28.940	28.686	2,069,346
2024-11-20	28.910	29.740	28.700	29.200	28.943	2,717,212
2024-11-19	27.820	28.800	27.590	28.800	28.547	2,466,265
2024-11-18	28.370	28.480	27.430	27.670	27.427	2,020,955
2024-11-15	29.310	29.490	28.250	28.250	28.002	2,654,441
2024-11-14	30.210	31.400	29.120	29.400	29.141	4,829,610
2024-11-13	28.840	32.990	28.000	30.670	30.400	6,707,162
2024-11-12	28.820	29.600	28.380	28.730	28.477	3,538,365
2024-11-11	28.080	28.750	27.950	28.730	28.477	2,188,948
2024-11-08	28.770	28.820	28.020	28.200	27.952	2,742,078
2024-11-07	27.510	28.200	27.420	28.170	27.922	2,643,562
2024-11-06	27.790	27.990	27.390	27.620	27.377	2,365,767
2024-11-05	27.300	27.840	27.140	27.730	27.486	2,150,554
2024-11-04	26.630	27.250	26.630	27.210	26.971	1,167,735
2024-11-01	27.100	27.310	26.490	26.670	26.436	1,747,200
2024-10-31	27.370	27.570	27.030	27.300	27.060	1,403,760

← NewerPage 8 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.