Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 4,757,804 |
| 2023-10-31 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 2,696,080 |
| 2023-10-30 | 2.940 | 3.020 | 2.910 | 3.020 | 3.020 | 20,872,039 |
| 2023-10-27 | 2.770 | 2.880 | 2.760 | 2.880 | 2.880 | 19,672,215 |
| 2023-10-26 | 2.630 | 2.740 | 2.620 | 2.740 | 2.740 | 30,441,474 |
| 2023-10-25 | 2.500 | 2.610 | 2.500 | 2.610 | 2.610 | 19,179,520 |
| 2023-10-24 | 2.490 | 2.510 | 2.420 | 2.490 | 2.490 | 19,425,648 |
| 2023-10-23 | 2.610 | 2.610 | 2.490 | 2.490 | 2.490 | 18,706,592 |
| 2023-10-20 | 2.610 | 2.660 | 2.580 | 2.620 | 2.620 | 12,104,804 |
| 2023-10-19 | 2.610 | 2.680 | 2.540 | 2.620 | 2.620 | 24,920,043 |
| 2023-10-18 | 2.760 | 2.770 | 2.640 | 2.640 | 2.640 | 28,601,591 |
| 2023-10-17 | 2.680 | 2.830 | 2.680 | 2.780 | 2.780 | 22,130,191 |
| 2023-10-16 | 2.880 | 2.880 | 2.750 | 2.750 | 2.750 | 23,568,000 |
| 2023-10-13 | 2.840 | 2.980 | 2.830 | 2.890 | 2.890 | 19,510,200 |
| 2023-10-12 | 2.850 | 2.870 | 2.820 | 2.850 | 2.850 | 10,944,404 |
| 2023-10-11 | 2.840 | 2.900 | 2.820 | 2.840 | 2.840 | 15,907,540 |
| 2023-10-10 | 2.880 | 2.910 | 2.760 | 2.860 | 2.860 | 39,699,744 |
| 2023-10-09 | 3.040 | 3.040 | 2.910 | 2.910 | 2.910 | 19,132,212 |
| 2023-09-28 | 3.080 | 3.090 | 2.970 | 3.060 | 3.060 | 24,772,548 |
| 2023-09-27 | 3.050 | 3.120 | 3.050 | 3.080 | 3.080 | 21,210,614 |
| 2023-09-26 | 3.160 | 3.180 | 3.050 | 3.050 | 3.050 | 35,660,488 |
| 2023-09-25 | 3.370 | 3.370 | 3.210 | 3.210 | 3.210 | 24,218,900 |
| 2023-09-22 | 3.360 | 3.390 | 3.350 | 3.380 | 3.380 | 7,622,218 |
| 2023-09-21 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 6,764,700 |
| 2023-09-20 | 3.390 | 3.420 | 3.380 | 3.400 | 3.400 | 6,133,403 |
| 2023-09-19 | 3.420 | 3.430 | 3.370 | 3.400 | 3.400 | 7,076,292 |
| 2023-09-18 | 3.380 | 3.490 | 3.380 | 3.430 | 3.430 | 15,296,052 |
| 2023-09-15 | 3.380 | 3.380 | 3.340 | 3.370 | 3.370 | 5,971,560 |
| 2023-09-14 | 3.370 | 3.390 | 3.350 | 3.370 | 3.370 | 7,534,488 |
| 2023-09-13 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 10,434,703 |
| 2023-09-12 | 3.450 | 3.460 | 3.430 | 3.440 | 3.440 | 7,096,356 |
| 2023-09-11 | 3.490 | 3.500 | 3.450 | 3.460 | 3.460 | 11,236,853 |
| 2023-09-08 | 3.430 | 3.550 | 3.420 | 3.490 | 3.490 | 14,677,805 |
| 2023-09-07 | 3.470 | 3.480 | 3.410 | 3.430 | 3.430 | 13,176,180 |
| 2023-09-06 | 3.510 | 3.520 | 3.470 | 3.480 | 3.480 | 7,327,420 |
| 2023-09-05 | 3.500 | 3.550 | 3.490 | 3.510 | 3.510 | 10,984,678 |
| 2023-09-04 | 3.420 | 3.520 | 3.420 | 3.510 | 3.510 | 13,816,804 |
| 2023-09-01 | 3.380 | 3.420 | 3.370 | 3.420 | 3.420 | 8,938,524 |
| 2023-08-31 | 3.430 | 3.440 | 3.380 | 3.380 | 3.380 | 10,564,218 |
| 2023-08-30 | 3.440 | 3.460 | 3.420 | 3.430 | 3.430 | 7,414,793 |
| 2023-08-29 | 3.370 | 3.480 | 3.340 | 3.450 | 3.450 | 14,775,036 |
| 2023-08-28 | 3.560 | 3.580 | 3.370 | 3.380 | 3.380 | 18,728,076 |
| 2023-08-25 | 3.420 | 3.450 | 3.400 | 3.420 | 3.420 | 11,435,828 |
| 2023-08-24 | 3.450 | 3.470 | 3.340 | 3.440 | 3.440 | 15,547,329 |
| 2023-08-23 | 3.580 | 3.580 | 3.410 | 3.450 | 3.450 | 16,938,766 |
| 2023-08-22 | 3.650 | 3.660 | 3.470 | 3.580 | 3.580 | 23,440,700 |
| 2023-08-21 | 3.660 | 3.680 | 3.640 | 3.640 | 3.640 | 10,030,184 |
| 2023-08-18 | 3.710 | 3.730 | 3.660 | 3.670 | 3.670 | 9,086,400 |
| 2023-08-17 | 3.670 | 3.720 | 3.660 | 3.710 | 3.710 | 11,631,973 |
| 2023-08-16 | 3.650 | 3.710 | 3.650 | 3.680 | 3.680 | 9,693,300 |
| 2023-08-15 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 8,100,308 |
| 2023-08-14 | 3.650 | 3.700 | 3.640 | 3.700 | 3.700 | 16,065,552 |
| 2023-08-11 | 3.760 | 3.780 | 3.710 | 3.730 | 3.730 | 12,287,060 |
| 2023-08-10 | 3.770 | 3.800 | 3.770 | 3.770 | 3.770 | 7,907,171 |
| 2023-08-09 | 3.810 | 3.810 | 3.750 | 3.770 | 3.770 | 10,908,588 |
| 2023-08-08 | 3.800 | 3.840 | 3.770 | 3.820 | 3.820 | 12,153,291 |
| 2023-08-07 | 3.920 | 3.920 | 3.790 | 3.800 | 3.800 | 26,031,340 |
| 2023-08-04 | 3.940 | 3.980 | 3.910 | 3.950 | 3.950 | 21,378,146 |
| 2023-08-03 | 3.880 | 3.950 | 3.880 | 3.920 | 3.920 | 16,342,876 |
| 2023-08-02 | 3.810 | 3.910 | 3.810 | 3.910 | 3.910 | 17,178,870 |
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.