Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 27,588,428 |
| 2024-01-24 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 7,323,223 |
| 2024-01-23 | 2.580 | 2.830 | 2.560 | 2.830 | 2.830 | 21,759,618 |
| 2024-01-22 | 2.680 | 2.710 | 2.550 | 2.570 | 2.570 | 23,045,601 |
| 2024-01-19 | 2.710 | 2.730 | 2.680 | 2.690 | 2.690 | 14,014,040 |
| 2024-01-18 | 2.680 | 2.730 | 2.630 | 2.730 | 2.730 | 28,172,860 |
| 2024-01-17 | 2.780 | 2.800 | 2.700 | 2.700 | 2.700 | 16,523,300 |
| 2024-01-16 | 2.800 | 2.820 | 2.740 | 2.770 | 2.770 | 17,685,100 |
| 2024-01-15 | 2.750 | 2.820 | 2.740 | 2.790 | 2.790 | 15,076,960 |
| 2024-01-12 | 2.830 | 2.840 | 2.760 | 2.760 | 2.760 | 16,694,800 |
| 2024-01-11 | 2.760 | 2.850 | 2.750 | 2.840 | 2.840 | 21,638,540 |
| 2024-01-10 | 2.750 | 2.780 | 2.720 | 2.760 | 2.760 | 14,079,940 |
| 2024-01-09 | 2.740 | 2.810 | 2.720 | 2.760 | 2.760 | 17,833,990 |
| 2024-01-08 | 2.770 | 2.790 | 2.740 | 2.740 | 2.740 | 16,732,296 |
| 2024-01-05 | 2.810 | 2.830 | 2.760 | 2.780 | 2.780 | 17,780,920 |
| 2024-01-04 | 2.840 | 2.840 | 2.780 | 2.810 | 2.810 | 13,481,856 |
| 2024-01-03 | 2.820 | 2.860 | 2.810 | 2.840 | 2.840 | 14,360,760 |
| 2024-01-02 | 2.870 | 2.870 | 2.830 | 2.830 | 2.830 | 15,612,600 |
| 2023-12-29 | 2.930 | 2.970 | 2.860 | 2.870 | 2.870 | 25,732,672 |
| 2023-12-28 | 2.840 | 2.980 | 2.830 | 2.940 | 2.940 | 27,738,188 |
| 2023-12-27 | 2.830 | 2.940 | 2.810 | 2.850 | 2.850 | 23,146,746 |
| 2023-12-26 | 2.870 | 2.880 | 2.820 | 2.830 | 2.830 | 10,969,422 |
| 2023-12-25 | 2.850 | 2.900 | 2.820 | 2.870 | 2.870 | 14,440,880 |
| 2023-12-22 | 2.910 | 2.930 | 2.860 | 2.870 | 2.870 | 19,256,300 |
| 2023-12-21 | 2.890 | 2.930 | 2.860 | 2.910 | 2.910 | 21,748,448 |
| 2023-12-20 | 2.940 | 2.950 | 2.880 | 2.890 | 2.890 | 17,125,820 |
| 2023-12-19 | 2.950 | 2.970 | 2.930 | 2.950 | 2.950 | 18,079,800 |
| 2023-12-18 | 3.010 | 3.020 | 2.940 | 2.960 | 2.960 | 23,550,084 |
| 2023-12-15 | 3.010 | 3.080 | 3.000 | 3.020 | 3.020 | 25,915,505 |
| 2023-12-14 | 3.020 | 3.080 | 3.010 | 3.010 | 3.010 | 18,817,232 |
| 2023-12-13 | 3.080 | 3.110 | 3.010 | 3.030 | 3.030 | 27,555,782 |
| 2023-12-12 | 3.180 | 3.180 | 3.070 | 3.090 | 3.090 | 23,154,548 |
| 2023-12-11 | 3.120 | 3.190 | 3.110 | 3.180 | 3.180 | 21,646,952 |
| 2023-12-08 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 14,797,148 |
| 2023-12-07 | 3.170 | 3.200 | 3.150 | 3.150 | 3.150 | 13,364,693 |
| 2023-12-06 | 3.140 | 3.200 | 3.120 | 3.180 | 3.180 | 17,696,880 |
| 2023-12-05 | 3.170 | 3.180 | 3.120 | 3.140 | 3.140 | 23,007,514 |
| 2023-12-04 | 3.230 | 3.230 | 3.140 | 3.170 | 3.170 | 21,226,999 |
| 2023-12-01 | 3.210 | 3.240 | 3.170 | 3.210 | 3.210 | 19,089,500 |
| 2023-11-30 | 3.140 | 3.230 | 3.100 | 3.200 | 3.200 | 26,930,309 |
| 2023-11-29 | 3.210 | 3.240 | 3.190 | 3.190 | 3.190 | 21,853,256 |
| 2023-11-28 | 3.280 | 3.280 | 3.220 | 3.230 | 3.230 | 21,260,624 |
| 2023-11-27 | 3.300 | 3.320 | 3.230 | 3.290 | 3.290 | 28,431,840 |
| 2023-11-24 | 3.410 | 3.410 | 3.320 | 3.330 | 3.330 | 27,251,600 |
| 2023-11-23 | 3.360 | 3.460 | 3.350 | 3.420 | 3.420 | 39,030,532 |
| 2023-11-22 | 3.320 | 3.440 | 3.300 | 3.360 | 3.360 | 38,143,921 |
| 2023-11-21 | 3.350 | 3.370 | 3.310 | 3.320 | 3.320 | 19,622,020 |
| 2023-11-20 | 3.380 | 3.380 | 3.330 | 3.360 | 3.360 | 17,001,251 |
| 2023-11-17 | 3.360 | 3.360 | 3.310 | 3.340 | 3.340 | 19,174,187 |
| 2023-11-16 | 3.370 | 3.440 | 3.350 | 3.360 | 3.360 | 23,843,760 |
| 2023-11-15 | 3.480 | 3.540 | 3.380 | 3.380 | 3.380 | 33,475,380 |
| 2023-11-14 | 3.430 | 3.450 | 3.320 | 3.410 | 3.410 | 44,334,660 |
| 2023-11-13 | 3.480 | 3.500 | 3.420 | 3.450 | 3.450 | 39,319,492 |
| 2023-11-10 | 3.500 | 3.680 | 3.420 | 3.520 | 3.520 | 55,953,971 |
| 2023-11-09 | 3.700 | 3.740 | 3.480 | 3.560 | 3.560 | 93,582,405 |
| 2023-11-08 | 3.880 | 4.100 | 3.640 | 3.710 | 3.710 | 144,162,851 |
| 2023-11-07 | 3.700 | 3.760 | 3.510 | 3.760 | 3.760 | 61,314,735 |
| 2023-11-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2023-11-03 | 3.230 | 3.420 | 3.220 | 3.420 | 3.420 | 18,131,236 |
| 2023-11-02 | 3.500 | 3.500 | 3.180 | 3.260 | 3.260 | 84,118,138 |
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.