Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.980 | 4.010 | 3.970 | 4.000 | 4.000 | 8,323,156 |
| 2023-02-06 | 4.000 | 4.030 | 3.950 | 4.000 | 4.000 | 11,242,612 |
| 2023-02-03 | 3.950 | 4.000 | 3.880 | 4.000 | 4.000 | 20,863,008 |
| 2023-02-02 | 3.970 | 4.000 | 3.930 | 3.950 | 3.950 | 12,869,364 |
| 2023-02-01 | 3.940 | 3.970 | 3.900 | 3.950 | 3.950 | 18,229,943 |
| 2023-01-31 | 4.050 | 4.150 | 3.920 | 3.930 | 3.930 | 35,720,296 |
| 2023-01-30 | 3.870 | 4.000 | 3.870 | 3.970 | 3.970 | 21,266,536 |
| 2023-01-20 | 3.850 | 3.900 | 3.820 | 3.880 | 3.880 | 15,235,100 |
| 2023-01-19 | 3.770 | 3.850 | 3.750 | 3.790 | 3.790 | 17,034,556 |
| 2023-01-18 | 3.680 | 3.810 | 3.670 | 3.780 | 3.780 | 15,689,754 |
| 2023-01-17 | 3.660 | 3.690 | 3.640 | 3.670 | 3.670 | 7,062,699 |
| 2023-01-16 | 3.650 | 3.700 | 3.640 | 3.660 | 3.660 | 14,000,640 |
| 2023-01-13 | 3.610 | 3.690 | 3.600 | 3.670 | 3.670 | 10,709,700 |
| 2023-01-12 | 3.660 | 3.680 | 3.560 | 3.600 | 3.600 | 16,465,860 |
| 2023-01-11 | 3.640 | 3.720 | 3.600 | 3.670 | 3.670 | 11,973,801 |
| 2023-01-10 | 3.740 | 3.760 | 3.600 | 3.630 | 3.630 | 26,205,626 |
| 2023-01-09 | 3.820 | 3.850 | 3.730 | 3.760 | 3.760 | 16,595,216 |
| 2023-01-06 | 3.800 | 3.840 | 3.770 | 3.830 | 3.830 | 13,565,300 |
| 2023-01-05 | 3.820 | 3.860 | 3.780 | 3.790 | 3.790 | 16,460,800 |
| 2023-01-04 | 3.700 | 3.850 | 3.660 | 3.830 | 3.830 | 26,878,268 |
| 2023-01-03 | 3.670 | 3.710 | 3.610 | 3.690 | 3.690 | 18,486,977 |
| 2022-12-30 | 3.510 | 3.640 | 3.510 | 3.640 | 3.640 | 17,947,993 |
| 2022-12-29 | 3.520 | 3.610 | 3.490 | 3.530 | 3.530 | 22,714,573 |
| 2022-12-28 | 3.510 | 3.560 | 3.450 | 3.480 | 3.480 | 23,040,000 |
| 2022-12-27 | 3.600 | 3.650 | 3.510 | 3.530 | 3.530 | 32,667,320 |
| 2022-12-26 | 3.680 | 3.680 | 3.650 | 3.680 | 3.680 | 38,872,259 |
| 2022-12-23 | 3.580 | 3.590 | 3.460 | 3.500 | 3.500 | 16,103,915 |
| 2022-12-22 | 3.580 | 3.610 | 3.550 | 3.590 | 3.590 | 12,287,560 |
| 2022-12-21 | 3.620 | 3.670 | 3.520 | 3.580 | 3.580 | 17,302,573 |
| 2022-12-20 | 3.600 | 3.680 | 3.570 | 3.630 | 3.630 | 19,715,794 |
| 2022-12-19 | 3.800 | 3.820 | 3.620 | 3.620 | 3.620 | 28,969,900 |
| 2022-12-16 | 3.820 | 3.840 | 3.780 | 3.810 | 3.810 | 21,733,844 |
| 2022-12-15 | 3.900 | 3.940 | 3.790 | 3.830 | 3.830 | 35,497,642 |
| 2022-12-14 | 4.080 | 4.100 | 3.900 | 3.920 | 3.920 | 44,409,587 |
| 2022-12-13 | 4.120 | 4.200 | 4.040 | 4.100 | 4.100 | 24,279,564 |
| 2022-12-12 | 4.070 | 4.200 | 4.050 | 4.140 | 4.140 | 23,631,152 |
| 2022-12-09 | 3.980 | 4.160 | 3.950 | 4.130 | 4.130 | 51,860,316 |
| 2022-12-08 | 3.940 | 3.970 | 3.880 | 3.970 | 3.970 | 16,659,060 |
| 2022-12-07 | 3.790 | 3.820 | 3.770 | 3.780 | 3.780 | 8,202,928 |
| 2022-12-06 | 3.790 | 3.840 | 3.760 | 3.790 | 3.790 | 12,272,254 |
| 2022-12-05 | 3.700 | 3.870 | 3.660 | 3.810 | 3.810 | 25,104,914 |
| 2022-12-02 | 3.660 | 3.720 | 3.660 | 3.710 | 3.710 | 10,076,013 |
| 2022-12-01 | 3.690 | 3.750 | 3.660 | 3.680 | 3.680 | 10,455,822 |
| 2022-11-30 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 12,828,160 |
| 2022-11-29 | 3.600 | 3.770 | 3.560 | 3.720 | 3.720 | 21,446,960 |
| 2022-11-28 | 3.570 | 3.650 | 3.540 | 3.610 | 3.610 | 12,027,708 |
| 2022-11-25 | 3.510 | 3.680 | 3.480 | 3.610 | 3.610 | 23,657,360 |
| 2022-11-24 | 3.570 | 3.650 | 3.560 | 3.560 | 3.560 | 35,803,973 |
| 2022-11-23 | 3.750 | 3.820 | 3.710 | 3.750 | 3.750 | 13,151,000 |
| 2022-11-22 | 3.700 | 3.810 | 3.660 | 3.790 | 3.790 | 24,246,462 |
| 2022-11-21 | 3.880 | 3.880 | 3.730 | 3.730 | 3.730 | 36,099,400 |
| 2022-11-18 | 3.760 | 3.940 | 3.760 | 3.930 | 3.930 | 37,447,751 |
| 2022-11-17 | 3.830 | 3.840 | 3.690 | 3.750 | 3.750 | 41,150,136 |
| 2022-11-16 | 3.530 | 3.710 | 3.500 | 3.710 | 3.710 | 49,526,607 |
| 2022-11-15 | 3.350 | 3.530 | 3.320 | 3.530 | 3.530 | 37,721,912 |
| 2022-11-14 | 3.370 | 3.420 | 3.250 | 3.360 | 3.360 | 34,026,230 |
| 2022-11-11 | 3.440 | 3.500 | 3.380 | 3.390 | 3.390 | 32,937,112 |
| 2022-11-10 | 3.400 | 3.440 | 3.370 | 3.420 | 3.420 | 13,744,445 |
| 2022-11-09 | 3.500 | 3.600 | 3.390 | 3.420 | 3.420 | 38,079,094 |
| 2022-11-08 | 3.480 | 3.540 | 3.440 | 3.500 | 3.500 | 18,421,320 |
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.