Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.870 | 3.930 | 3.810 | 3.840 | 3.840 | 21,896,514 |
| 2023-07-31 | 3.850 | 3.920 | 3.840 | 3.870 | 3.870 | 20,866,077 |
| 2023-07-28 | 3.810 | 3.850 | 3.720 | 3.830 | 3.830 | 21,030,036 |
| 2023-07-27 | 3.700 | 3.800 | 3.690 | 3.780 | 3.780 | 16,907,204 |
| 2023-07-26 | 3.710 | 3.720 | 3.680 | 3.700 | 3.700 | 6,576,607 |
| 2023-07-25 | 3.720 | 3.730 | 3.690 | 3.710 | 3.710 | 6,595,680 |
| 2023-07-24 | 3.690 | 3.710 | 3.670 | 3.700 | 3.700 | 8,480,856 |
| 2023-07-21 | 3.680 | 3.700 | 3.670 | 3.700 | 3.700 | 5,579,132 |
| 2023-07-20 | 3.720 | 3.720 | 3.670 | 3.680 | 3.680 | 7,833,330 |
| 2023-07-19 | 3.740 | 3.760 | 3.680 | 3.710 | 3.710 | 7,044,200 |
| 2023-07-18 | 3.710 | 3.740 | 3.690 | 3.740 | 3.740 | 10,964,248 |
| 2023-07-17 | 3.670 | 3.730 | 3.640 | 3.720 | 3.720 | 21,658,206 |
| 2023-07-14 | 3.600 | 3.610 | 3.570 | 3.590 | 3.590 | 9,566,070 |
| 2023-07-13 | 3.610 | 3.640 | 3.570 | 3.590 | 3.590 | 11,540,068 |
| 2023-07-12 | 3.650 | 3.660 | 3.600 | 3.610 | 3.610 | 8,617,200 |
| 2023-07-11 | 3.640 | 3.670 | 3.630 | 3.660 | 3.660 | 5,393,080 |
| 2023-07-10 | 3.610 | 3.670 | 3.600 | 3.640 | 3.640 | 8,844,186 |
| 2023-07-07 | 3.630 | 3.640 | 3.590 | 3.610 | 3.610 | 13,902,465 |
| 2023-07-06 | 3.670 | 3.690 | 3.640 | 3.640 | 3.640 | 12,412,508 |
| 2023-07-05 | 3.670 | 3.720 | 3.640 | 3.670 | 3.670 | 13,508,012 |
| 2023-07-04 | 3.790 | 3.790 | 3.670 | 3.690 | 3.690 | 19,327,188 |
| 2023-07-03 | 3.740 | 3.820 | 3.730 | 3.770 | 3.770 | 10,147,256 |
| 2023-06-30 | 3.780 | 3.790 | 3.730 | 3.760 | 3.760 | 8,655,860 |
| 2023-06-29 | 3.720 | 3.810 | 3.690 | 3.780 | 3.780 | 10,334,358 |
| 2023-06-28 | 3.770 | 3.770 | 3.680 | 3.730 | 3.730 | 7,050,380 |
| 2023-06-27 | 3.690 | 3.770 | 3.690 | 3.760 | 3.760 | 6,894,871 |
| 2023-06-26 | 3.690 | 3.750 | 3.670 | 3.700 | 3.700 | 8,257,889 |
| 2023-06-21 | 3.780 | 3.780 | 3.730 | 3.730 | 3.730 | 9,136,884 |
| 2023-06-20 | 3.840 | 3.850 | 3.770 | 3.780 | 3.780 | 9,642,424 |
| 2023-06-19 | 3.860 | 3.900 | 3.820 | 3.830 | 3.830 | 10,987,040 |
| 2023-06-16 | 3.770 | 3.900 | 3.770 | 3.880 | 3.880 | 16,075,890 |
| 2023-06-15 | 3.730 | 3.790 | 3.710 | 3.760 | 3.760 | 12,322,331 |
| 2023-06-14 | 3.750 | 3.780 | 3.670 | 3.730 | 3.730 | 15,335,020 |
| 2023-06-13 | 3.700 | 3.790 | 3.690 | 3.780 | 3.780 | 11,454,354 |
| 2023-06-12 | 3.680 | 3.780 | 3.650 | 3.770 | 3.770 | 15,276,594 |
| 2023-06-09 | 3.710 | 3.730 | 3.600 | 3.690 | 3.690 | 28,127,380 |
| 2023-06-08 | 3.880 | 3.900 | 3.690 | 3.710 | 3.710 | 33,415,833 |
| 2023-06-07 | 3.930 | 3.970 | 3.870 | 3.880 | 3.880 | 13,200,012 |
| 2023-06-06 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 6,488,064 |
| 2023-06-05 | 3.900 | 3.960 | 3.880 | 3.930 | 3.930 | 8,098,585 |
| 2023-06-02 | 3.890 | 3.940 | 3.880 | 3.920 | 3.920 | 8,013,474 |
| 2023-06-01 | 3.980 | 3.990 | 3.880 | 3.880 | 3.880 | 18,250,500 |
| 2023-05-31 | 4.040 | 4.040 | 3.970 | 4.000 | 4.000 | 11,447,944 |
| 2023-05-30 | 3.990 | 4.020 | 3.980 | 3.990 | 3.990 | 8,635,985 |
| 2023-05-29 | 4.000 | 4.030 | 3.980 | 4.000 | 4.000 | 9,217,058 |
| 2023-05-26 | 3.990 | 4.020 | 3.960 | 4.000 | 4.000 | 11,116,453 |
| 2023-05-25 | 3.950 | 3.990 | 3.920 | 3.990 | 3.990 | 14,399,354 |
| 2023-05-24 | 3.920 | 3.960 | 3.880 | 3.910 | 3.910 | 12,564,937 |
| 2023-05-23 | 3.930 | 4.030 | 3.900 | 3.980 | 3.980 | 20,971,334 |
| 2023-05-22 | 3.970 | 3.980 | 3.900 | 3.920 | 3.920 | 10,759,660 |
| 2023-05-19 | 3.900 | 4.020 | 3.860 | 3.970 | 3.970 | 13,679,477 |
| 2023-05-18 | 3.910 | 3.920 | 3.870 | 3.910 | 3.910 | 6,040,902 |
| 2023-05-17 | 3.920 | 3.930 | 3.870 | 3.900 | 3.900 | 8,705,569 |
| 2023-05-16 | 3.930 | 3.940 | 3.900 | 3.920 | 3.920 | 6,859,800 |
| 2023-05-15 | 3.930 | 3.960 | 3.860 | 3.920 | 3.920 | 9,449,370 |
| 2023-05-12 | 3.910 | 3.950 | 3.890 | 3.930 | 3.930 | 8,954,668 |
| 2023-05-11 | 3.920 | 3.940 | 3.860 | 3.900 | 3.900 | 12,813,850 |
| 2023-05-10 | 3.970 | 3.970 | 3.930 | 3.950 | 3.950 | 11,971,997 |
| 2023-05-09 | 3.950 | 4.030 | 3.950 | 3.970 | 3.970 | 15,600,915 |
| 2023-05-08 | 3.950 | 4.020 | 3.930 | 3.950 | 3.950 | 18,847,900 |
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.