Anxin Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	3.110	3.150	3.040	3.060	3.060	58,583,900
2024-04-29	3.050	3.140	3.020	3.130	3.130	94,002,949
2024-04-26	2.980	3.180	2.920	3.090	3.090	117,500,358
2024-04-25	2.970	3.050	2.870	2.890	2.890	59,726,818
2024-04-24	2.930	3.010	2.910	2.970	2.970	49,226,708
2024-04-23	2.920	2.990	2.910	2.950	2.950	40,904,398
2024-04-22	3.030	3.060	2.930	2.940	2.940	66,155,056
2024-04-19	2.970	3.180	2.960	3.060	3.060	103,064,257
2024-04-18	2.970	3.090	2.960	3.000	3.000	95,366,114
2024-04-17	2.920	3.030	2.840	3.000	3.000	112,564,744
2024-04-16	2.960	3.220	2.900	2.990	2.990	194,376,048
2024-04-15	2.660	2.960	2.660	2.960	2.960	103,974,170
2024-04-12	2.730	2.760	2.690	2.690	2.690	31,517,507
2024-04-11	2.800	2.820	2.700	2.730	2.730	43,662,638
2024-04-10	2.960	2.960	2.780	2.820	2.820	75,209,451
2024-04-09	2.620	2.880	2.620	2.880	2.880	26,426,670
2024-04-08	2.680	2.680	2.610	2.620	2.620	25,267,236
2024-04-03	2.720	2.740	2.670	2.680	2.680	24,901,500
2024-04-02	2.750	2.760	2.710	2.720	2.720	16,127,246
2024-04-01	2.750	2.760	2.730	2.750	2.750	15,984,460
2024-03-29	2.730	2.730	2.690	2.730	2.730	7,774,627
2024-03-28	2.670	2.770	2.670	2.730	2.730	23,602,100
2024-03-27	2.740	2.750	2.670	2.670	2.670	23,993,100
2024-03-26	2.750	2.790	2.730	2.740	2.740	26,291,181
2024-03-25	2.810	2.820	2.750	2.750	2.750	18,393,997
2024-03-22	2.840	2.850	2.780	2.820	2.820	24,645,480
2024-03-21	2.860	2.880	2.830	2.840	2.840	18,355,040
2024-03-20	2.840	2.880	2.840	2.860	2.860	17,592,181
2024-03-19	2.890	2.890	2.850	2.850	2.850	24,265,658
2024-03-18	2.920	2.950	2.860	2.900	2.900	31,037,716
2024-03-15	2.870	2.930	2.850	2.910	2.910	45,613,291
2024-03-14	2.840	2.950	2.830	2.880	2.880	42,158,046
2024-03-13	2.870	2.910	2.820	2.840	2.840	23,685,000
2024-03-12	2.860	2.870	2.820	2.860	2.860	22,505,265
2024-03-11	2.770	2.870	2.760	2.860	2.860	26,191,284
2024-03-08	2.770	2.790	2.750	2.770	2.770	16,697,100
2024-03-07	2.790	2.850	2.760	2.770	2.770	25,247,874
2024-03-06	2.810	2.840	2.770	2.810	2.810	20,849,996
2024-03-05	2.860	2.870	2.800	2.810	2.810	27,739,848
2024-03-04	2.920	2.930	2.830	2.870	2.870	41,753,600
2024-03-01	2.920	2.990	2.910	2.950	2.950	31,129,500
2024-02-29	2.870	2.920	2.850	2.920	2.920	37,498,948
2024-02-28	2.920	3.030	2.860	2.870	2.870	65,165,420
2024-02-27	2.820	2.930	2.800	2.920	2.920	45,714,880
2024-02-26	2.840	2.850	2.800	2.820	2.820	33,655,781
2024-02-23	2.940	2.950	2.790	2.840	2.840	54,686,422
2024-02-22	2.740	2.840	2.740	2.840	2.840	44,566,127
2024-02-21	2.710	2.820	2.690	2.760	2.760	51,297,026
2024-02-20	2.700	2.760	2.660	2.740	2.740	45,714,068
2024-02-19	2.600	2.720	2.590	2.700	2.700	60,995,856
2024-02-08	2.560	2.600	2.500	2.590	2.590	59,114,979
2024-02-07	2.590	2.670	2.500	2.540	2.540	59,588,507
2024-02-06	2.460	2.660	2.440	2.590	2.590	63,521,120
2024-02-05	2.600	2.620	2.400	2.460	2.460	65,036,743
2024-02-02	2.710	2.730	2.540	2.640	2.640	70,393,577
2024-02-01	2.750	2.830	2.700	2.710	2.710	73,389,065
2024-01-31	2.750	3.060	2.720	2.790	2.790	131,512,384
2024-01-30	2.800	2.940	2.800	2.800	2.800	193,573,180
2024-01-29	3.170	3.240	3.110	3.110	3.110	47,436,480
2024-01-26	3.610	3.760	3.380	3.460	3.460	325,979,454

← NewerPage 11 of 21 · 1,212 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.