Anxin Trust Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.