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
2024-10-31	27.370	27.570	27.030	27.300	27.060	1,403,760
2024-10-30	27.280	27.640	26.740	27.110	26.872	1,535,600
2024-10-29	28.180	28.490	27.280	27.280	27.040	1,898,640
2024-10-28	27.780	27.950	27.320	27.940	27.694	1,601,000
2024-10-25	27.350	27.920	27.300	27.700	27.456	1,696,743
2024-10-24	27.550	27.790	27.260	27.340	27.100	1,021,200
2024-10-23	28.120	28.120	27.420	27.560	27.318	2,427,010
2024-10-22	27.540	28.140	27.210	28.110	27.863	2,164,900
2024-10-21	27.000	27.770	26.880	27.660	27.417	2,904,918
2024-10-18	26.250	27.550	26.120	27.020	26.782	2,060,198
2024-10-17	26.540	26.960	26.190	26.250	26.019	1,084,499
2024-10-16	26.500	26.880	26.120	26.540	26.307	1,267,899
2024-10-15	27.300	27.480	26.670	26.670	26.436	1,405,400
2024-10-14	26.700	27.520	26.620	27.290	27.050	1,654,900
2024-10-11	28.210	28.210	26.450	26.700	26.465	2,024,716
2024-10-10	28.010	28.770	27.180	27.780	27.536	2,429,805
2024-10-09	29.810	29.810	27.510	27.510	27.268	3,741,520
2024-10-08	33.000	33.000	28.320	31.030	30.757	6,936,925
2024-09-30	25.760	28.390	25.340	27.790	27.546	5,126,525
2024-09-27	23.810	25.310	23.810	25.010	24.790	2,469,865
2024-09-26	23.040	23.720	22.900	23.720	23.511	1,196,600
2024-09-25	22.800	23.610	22.800	23.120	22.917	1,465,075
2024-09-24	22.220	22.700	21.920	22.690	22.491	979,150
2024-09-23	22.010	22.280	21.830	22.150	21.955	392,065
2024-09-20	22.350	22.360	21.850	22.010	21.816	567,100
2024-09-19	22.290	22.660	22.120	22.370	22.173	476,200
2024-09-18	22.020	22.290	21.820	22.190	21.995	296,600
2024-09-13	22.640	22.690	22.030	22.080	21.886	437,200
2024-09-12	22.800	23.020	22.520	22.570	22.372	564,230
2024-09-11	22.300	22.750	22.220	22.550	22.352	492,200
2024-09-10	22.250	22.560	21.900	22.430	22.233	414,000
2024-09-09	22.270	22.370	21.930	22.140	21.945	456,300
2024-09-06	22.840	22.840	22.290	22.360	22.163	411,200
2024-09-05	23.010	23.040	22.720	22.840	22.639	373,100
2024-09-04	22.830	23.050	22.520	22.850	22.649	382,900
2024-09-03	22.500	22.880	22.430	22.800	22.600	347,929
2024-09-02	22.860	23.050	22.430	22.490	22.292	590,300
2024-08-30	22.300	23.090	22.250	22.780	22.580	1,029,800
2024-08-29	21.800	22.410	21.590	22.360	22.163	811,184
2024-08-28	21.990	22.280	21.760	21.920	21.727	561,100
2024-08-27	22.400	22.470	21.960	22.060	21.866	641,000
2024-08-26	22.270	22.600	22.110	22.530	22.332	627,500
2024-08-23	22.590	22.820	22.260	22.280	22.084	696,100
2024-08-22	23.190	23.190	22.640	22.800	22.600	909,300
2024-08-21	22.790	23.100	22.630	22.940	22.738	872,000
2024-08-20	23.810	23.940	22.100	22.930	22.728	2,486,899
2024-08-19	24.570	24.740	23.590	23.760	23.551	889,904
2024-08-16	24.800	24.840	24.550	24.570	24.354	550,300
2024-08-15	24.710	24.980	24.400	24.830	24.612	723,400
2024-08-14	25.130	25.280	24.740	24.770	24.552	526,185
2024-08-13	24.660	25.160	24.600	25.090	24.869	726,614
2024-08-12	24.750	25.080	24.580	24.660	24.443	520,300
2024-08-09	24.750	25.090	24.620	24.700	24.483	493,400
2024-08-08	24.950	25.070	24.590	24.710	24.493	1,071,852
2024-08-07	25.010	25.510	25.010	25.270	25.048	1,923,247
2024-08-06	24.550	24.780	24.300	24.520	24.304	621,909
2024-08-05	24.480	25.000	24.290	24.290	24.076	1,152,996
2024-08-02	25.180	25.200	24.700	24.700	24.483	953,029
2024-08-01	25.280	25.520	25.090	25.270	25.048	892,119
2024-07-31	24.600	25.420	24.550	25.340	25.117	1,462,020

← NewerPage 9 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.