Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.840 | 3.970 | 3.820 | 3.960 | 3.960 | 23,370,541 |
| 2023-05-04 | 3.830 | 3.850 | 3.800 | 3.840 | 3.840 | 12,759,512 |
| 2023-04-28 | 3.770 | 3.830 | 3.740 | 3.810 | 3.810 | 16,499,517 |
| 2023-04-27 | 3.740 | 3.740 | 3.680 | 3.690 | 3.690 | 10,683,600 |
| 2023-04-26 | 3.700 | 3.780 | 3.700 | 3.730 | 3.730 | 9,927,405 |
| 2023-04-25 | 3.770 | 3.790 | 3.680 | 3.710 | 3.710 | 12,747,992 |
| 2023-04-24 | 3.740 | 3.810 | 3.700 | 3.770 | 3.770 | 20,864,804 |
| 2023-04-21 | 3.670 | 3.690 | 3.630 | 3.630 | 3.630 | 10,388,020 |
| 2023-04-20 | 3.700 | 3.710 | 3.650 | 3.660 | 3.660 | 9,350,260 |
| 2023-04-19 | 3.690 | 3.740 | 3.680 | 3.690 | 3.690 | 6,719,500 |
| 2023-04-18 | 3.760 | 3.760 | 3.660 | 3.720 | 3.720 | 14,249,300 |
| 2023-04-17 | 3.760 | 3.810 | 3.740 | 3.750 | 3.750 | 8,848,216 |
| 2023-04-14 | 3.820 | 3.830 | 3.760 | 3.770 | 3.770 | 9,830,047 |
| 2023-04-13 | 3.710 | 3.850 | 3.710 | 3.790 | 3.790 | 16,644,580 |
| 2023-04-12 | 3.700 | 3.740 | 3.660 | 3.730 | 3.730 | 13,141,839 |
| 2023-04-11 | 3.630 | 3.650 | 3.610 | 3.640 | 3.640 | 8,566,640 |
| 2023-04-10 | 3.690 | 3.720 | 3.630 | 3.640 | 3.640 | 15,125,793 |
| 2023-04-07 | 3.640 | 3.760 | 3.620 | 3.680 | 3.680 | 19,050,098 |
| 2023-04-06 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 10,559,800 |
| 2023-04-04 | 3.690 | 3.710 | 3.650 | 3.660 | 3.660 | 12,678,520 |
| 2023-04-03 | 3.680 | 3.720 | 3.660 | 3.700 | 3.700 | 10,797,758 |
| 2023-03-31 | 3.720 | 3.740 | 3.670 | 3.690 | 3.690 | 11,039,640 |
| 2023-03-30 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 7,712,100 |
| 2023-03-29 | 3.730 | 3.780 | 3.690 | 3.760 | 3.760 | 10,889,150 |
| 2023-03-28 | 3.800 | 3.810 | 3.730 | 3.740 | 3.740 | 9,782,480 |
| 2023-03-27 | 3.840 | 3.870 | 3.780 | 3.790 | 3.790 | 12,696,500 |
| 2023-03-24 | 3.820 | 3.860 | 3.790 | 3.840 | 3.840 | 11,917,735 |
| 2023-03-23 | 3.740 | 3.890 | 3.680 | 3.840 | 3.840 | 26,805,333 |
| 2023-03-22 | 3.740 | 3.780 | 3.730 | 3.740 | 3.740 | 9,386,865 |
| 2023-03-21 | 3.750 | 3.790 | 3.730 | 3.760 | 3.760 | 10,092,680 |
| 2023-03-20 | 3.810 | 3.830 | 3.720 | 3.740 | 3.740 | 22,339,602 |
| 2023-03-17 | 3.860 | 3.890 | 3.850 | 3.860 | 3.860 | 8,902,140 |
| 2023-03-16 | 3.910 | 3.910 | 3.820 | 3.850 | 3.850 | 12,258,380 |
| 2023-03-15 | 3.910 | 3.920 | 3.890 | 3.910 | 3.910 | 6,047,992 |
| 2023-03-14 | 3.890 | 3.920 | 3.810 | 3.920 | 3.920 | 10,368,284 |
| 2023-03-13 | 3.940 | 3.950 | 3.890 | 3.900 | 3.900 | 9,701,370 |
| 2023-03-10 | 4.000 | 4.000 | 3.950 | 3.970 | 3.970 | 8,410,738 |
| 2023-03-09 | 4.000 | 4.040 | 3.990 | 4.010 | 4.010 | 10,147,779 |
| 2023-03-08 | 3.970 | 4.000 | 3.950 | 4.000 | 4.000 | 7,964,195 |
| 2023-03-07 | 3.980 | 4.040 | 3.960 | 3.980 | 3.980 | 10,649,150 |
| 2023-03-06 | 4.020 | 4.040 | 3.960 | 3.990 | 3.990 | 12,681,620 |
| 2023-03-03 | 3.870 | 4.070 | 3.870 | 4.040 | 4.040 | 24,238,814 |
| 2023-03-02 | 3.980 | 4.000 | 3.880 | 3.880 | 3.880 | 22,720,960 |
| 2023-03-01 | 3.970 | 4.020 | 3.970 | 3.990 | 3.990 | 7,854,000 |
| 2023-02-28 | 3.990 | 3.990 | 3.950 | 3.990 | 3.990 | 7,325,400 |
| 2023-02-27 | 3.970 | 4.000 | 3.930 | 3.990 | 3.990 | 14,269,700 |
| 2023-02-24 | 3.910 | 3.960 | 3.900 | 3.960 | 3.960 | 15,082,752 |
| 2023-02-23 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 16,959,652 |
| 2023-02-22 | 3.870 | 3.880 | 3.810 | 3.850 | 3.850 | 12,663,200 |
| 2023-02-21 | 3.830 | 3.930 | 3.810 | 3.850 | 3.850 | 24,747,700 |
| 2023-02-20 | 3.940 | 3.940 | 3.760 | 3.820 | 3.820 | 41,194,106 |
| 2023-02-17 | 3.980 | 3.990 | 3.860 | 3.940 | 3.940 | 33,288,868 |
| 2023-02-16 | 4.250 | 4.270 | 4.030 | 4.030 | 4.030 | 51,472,752 |
| 2023-02-15 | 4.180 | 4.280 | 4.180 | 4.240 | 4.240 | 16,664,084 |
| 2023-02-14 | 4.160 | 4.200 | 4.150 | 4.200 | 4.200 | 14,369,720 |
| 2023-02-13 | 4.200 | 4.200 | 4.140 | 4.160 | 4.160 | 16,274,871 |
| 2023-02-10 | 4.110 | 4.180 | 4.110 | 4.170 | 4.170 | 24,364,808 |
| 2023-02-09 | 4.100 | 4.140 | 4.070 | 4.090 | 4.090 | 12,641,072 |
| 2023-02-08 | 4.010 | 4.140 | 3.990 | 4.080 | 4.080 | 22,163,057 |
| 2023-02-07 | 3.980 | 4.010 | 3.970 | 4.000 | 4.000 | 8,323,156 |
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.