Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.600 | 2.630 | 2.580 | 2.610 | 2.610 | 20,439,030 |
| 2024-07-26 | 2.520 | 2.600 | 2.520 | 2.590 | 2.590 | 25,643,730 |
| 2024-07-25 | 2.480 | 2.560 | 2.470 | 2.520 | 2.520 | 26,565,518 |
| 2024-07-24 | 2.550 | 2.550 | 2.490 | 2.490 | 2.490 | 24,534,702 |
| 2024-07-23 | 2.600 | 2.610 | 2.540 | 2.540 | 2.540 | 20,040,400 |
| 2024-07-22 | 2.590 | 2.660 | 2.580 | 2.600 | 2.600 | 24,012,600 |
| 2024-07-19 | 2.580 | 2.600 | 2.560 | 2.590 | 2.590 | 16,438,080 |
| 2024-07-18 | 2.590 | 2.600 | 2.560 | 2.590 | 2.590 | 17,010,160 |
| 2024-07-17 | 2.600 | 2.610 | 2.570 | 2.590 | 2.590 | 16,954,980 |
| 2024-07-16 | 2.600 | 2.620 | 2.580 | 2.600 | 2.600 | 13,818,108 |
| 2024-07-15 | 2.620 | 2.620 | 2.590 | 2.610 | 2.610 | 16,751,972 |
| 2024-07-12 | 2.650 | 2.680 | 2.620 | 2.620 | 2.620 | 18,181,024 |
| 2024-07-11 | 2.620 | 2.670 | 2.600 | 2.650 | 2.650 | 27,558,184 |
| 2024-07-10 | 2.590 | 2.620 | 2.560 | 2.590 | 2.590 | 17,654,562 |
| 2024-07-09 | 2.560 | 2.610 | 2.540 | 2.580 | 2.580 | 28,624,163 |
| 2024-07-08 | 2.640 | 2.650 | 2.550 | 2.570 | 2.570 | 16,943,860 |
| 2024-07-05 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2024-07-04 | 2.670 | 2.670 | 2.610 | 2.610 | 2.610 | 21,585,500 |
| 2024-07-03 | 2.670 | 2.690 | 2.650 | 2.670 | 2.670 | 18,878,500 |
| 2024-07-02 | 2.710 | 2.710 | 2.670 | 2.680 | 2.680 | 17,683,260 |
| 2024-07-01 | 2.720 | 2.730 | 2.690 | 2.700 | 2.700 | 15,225,800 |
| 2024-06-28 | 2.690 | 2.760 | 2.680 | 2.710 | 2.710 | 28,490,976 |
| 2024-06-27 | 2.720 | 2.730 | 2.670 | 2.690 | 2.690 | 17,091,060 |
| 2024-06-26 | 2.670 | 2.730 | 2.650 | 2.720 | 2.720 | 19,412,848 |
| 2024-06-25 | 2.700 | 2.720 | 2.660 | 2.680 | 2.680 | 19,377,641 |
| 2024-06-24 | 2.740 | 2.740 | 2.660 | 2.690 | 2.690 | 21,581,399 |
| 2024-06-21 | 2.740 | 2.740 | 2.720 | 2.730 | 2.730 | 13,344,620 |
| 2024-06-20 | 2.770 | 2.780 | 2.720 | 2.720 | 2.720 | 22,467,236 |
| 2024-06-19 | 2.810 | 2.870 | 2.760 | 2.760 | 2.760 | 28,239,400 |
| 2024-06-18 | 2.820 | 2.830 | 2.770 | 2.800 | 2.800 | 34,850,532 |
| 2024-06-17 | 2.800 | 2.890 | 2.700 | 2.830 | 2.830 | 55,512,597 |
| 2024-06-14 | 2.950 | 3.030 | 2.750 | 2.860 | 2.860 | 140,752,072 |
| 2024-06-13 | 2.940 | 3.000 | 2.920 | 2.960 | 2.960 | 50,132,653 |
| 2024-06-12 | 2.960 | 2.980 | 2.930 | 2.940 | 2.940 | 22,589,728 |
| 2024-06-11 | 2.980 | 2.990 | 2.930 | 2.960 | 2.960 | 23,543,240 |
| 2024-06-07 | 3.040 | 3.050 | 2.930 | 3.000 | 3.000 | 38,313,275 |
| 2024-06-06 | 3.050 | 3.090 | 3.000 | 3.040 | 3.040 | 36,804,763 |
| 2024-06-05 | 3.000 | 3.080 | 2.990 | 3.060 | 3.060 | 49,931,797 |
| 2024-06-04 | 3.010 | 3.020 | 2.940 | 3.010 | 3.010 | 34,541,084 |
| 2024-06-03 | 2.880 | 3.070 | 2.870 | 3.020 | 3.020 | 90,453,875 |
| 2024-05-31 | 2.820 | 2.870 | 2.800 | 2.850 | 2.850 | 20,272,986 |
| 2024-05-30 | 2.780 | 2.850 | 2.760 | 2.820 | 2.820 | 24,021,794 |
| 2024-05-29 | 2.780 | 2.820 | 2.770 | 2.790 | 2.790 | 15,656,452 |
| 2024-05-28 | 2.820 | 2.830 | 2.780 | 2.790 | 2.790 | 14,263,700 |
| 2024-05-27 | 2.760 | 2.830 | 2.730 | 2.820 | 2.820 | 21,784,632 |
| 2024-05-24 | 2.770 | 2.790 | 2.750 | 2.780 | 2.780 | 20,230,943 |
| 2024-05-23 | 2.850 | 2.850 | 2.750 | 2.770 | 2.770 | 36,156,388 |
| 2024-05-22 | 2.860 | 2.880 | 2.840 | 2.860 | 2.860 | 18,506,040 |
| 2024-05-21 | 2.910 | 2.920 | 2.840 | 2.860 | 2.860 | 25,217,573 |
| 2024-05-20 | 2.900 | 2.940 | 2.900 | 2.920 | 2.920 | 20,413,084 |
| 2024-05-17 | 2.900 | 2.940 | 2.880 | 2.930 | 2.930 | 23,485,038 |
| 2024-05-16 | 2.940 | 2.960 | 2.890 | 2.900 | 2.900 | 26,270,240 |
| 2024-05-15 | 2.990 | 3.000 | 2.930 | 2.940 | 2.940 | 22,174,066 |
| 2024-05-14 | 2.980 | 3.000 | 2.970 | 2.990 | 2.990 | 25,798,782 |
| 2024-05-13 | 2.990 | 3.020 | 2.940 | 2.980 | 2.980 | 33,040,602 |
| 2024-05-10 | 2.980 | 3.050 | 2.940 | 3.030 | 3.030 | 46,601,578 |
| 2024-05-09 | 2.980 | 3.010 | 2.970 | 2.970 | 2.970 | 29,277,332 |
| 2024-05-08 | 3.010 | 3.010 | 2.950 | 2.960 | 2.960 | 33,238,080 |
| 2024-05-07 | 3.030 | 3.040 | 2.980 | 3.020 | 3.020 | 35,577,202 |
| 2024-05-06 | 3.100 | 3.110 | 3.020 | 3.030 | 3.030 | 46,147,665 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.