Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.570 | 3.630 | 3.480 | 3.490 | 3.490 | 28,413,411 |
| 2022-11-04 | 3.620 | 3.750 | 3.540 | 3.570 | 3.570 | 50,246,937 |
| 2022-11-03 | 3.380 | 3.570 | 3.300 | 3.570 | 3.570 | 22,175,076 |
| 2022-11-02 | 3.560 | 3.570 | 3.400 | 3.400 | 3.400 | 35,967,985 |
| 2022-11-01 | 3.560 | 3.600 | 3.540 | 3.560 | 3.560 | 17,345,953 |
| 2022-10-31 | 3.670 | 3.670 | 3.530 | 3.570 | 3.570 | 18,634,095 |
| 2022-10-28 | 3.680 | 3.710 | 3.660 | 3.700 | 3.700 | 13,183,820 |
| 2022-10-27 | 3.710 | 3.710 | 3.660 | 3.680 | 3.680 | 11,136,713 |
| 2022-10-26 | 3.660 | 3.750 | 3.640 | 3.710 | 3.710 | 15,463,653 |
| 2022-10-25 | 3.820 | 3.820 | 3.660 | 3.660 | 3.660 | 34,910,832 |
| 2022-10-24 | 3.970 | 3.980 | 3.840 | 3.850 | 3.850 | 19,441,900 |
| 2022-10-21 | 3.940 | 3.970 | 3.920 | 3.970 | 3.970 | 19,033,688 |
| 2022-10-20 | 3.990 | 4.010 | 3.920 | 3.950 | 3.950 | 20,585,900 |
| 2022-10-19 | 4.060 | 4.060 | 3.980 | 3.990 | 3.990 | 16,884,420 |
| 2022-10-18 | 4.040 | 4.060 | 4.020 | 4.060 | 4.060 | 14,597,760 |
| 2022-10-17 | 4.040 | 4.060 | 3.920 | 4.030 | 4.030 | 20,906,285 |
| 2022-10-14 | 4.070 | 4.100 | 4.030 | 4.050 | 4.050 | 15,223,569 |
| 2022-10-13 | 4.050 | 4.090 | 4.040 | 4.040 | 4.040 | 14,833,880 |
| 2022-10-12 | 4.060 | 4.100 | 4.040 | 4.060 | 4.060 | 15,875,000 |
| 2022-10-11 | 4.180 | 4.190 | 4.040 | 4.060 | 4.060 | 25,269,128 |
| 2022-10-10 | 4.440 | 4.450 | 4.220 | 4.220 | 4.220 | 24,557,243 |
| 2022-09-30 | 4.420 | 4.450 | 4.380 | 4.440 | 4.440 | 11,264,981 |
| 2022-09-29 | 4.450 | 4.500 | 4.410 | 4.420 | 4.420 | 14,682,864 |
| 2022-09-28 | 4.540 | 4.580 | 4.460 | 4.460 | 4.460 | 15,433,369 |
| 2022-09-27 | 4.450 | 4.490 | 4.400 | 4.470 | 4.470 | 8,279,885 |
| 2022-09-26 | 4.610 | 4.650 | 4.420 | 4.420 | 4.420 | 22,354,309 |
| 2022-09-23 | 4.710 | 4.770 | 4.610 | 4.650 | 4.650 | 13,964,100 |
| 2022-09-22 | 4.710 | 4.750 | 4.690 | 4.710 | 4.710 | 8,532,709 |
| 2022-09-21 | 4.660 | 4.750 | 4.620 | 4.730 | 4.730 | 20,511,986 |
| 2022-09-20 | 4.530 | 4.670 | 4.520 | 4.650 | 4.650 | 18,127,739 |
| 2022-09-19 | 4.560 | 4.560 | 4.510 | 4.530 | 4.530 | 9,912,752 |
| 2022-09-16 | 4.500 | 4.590 | 4.470 | 4.570 | 4.570 | 14,896,256 |
| 2022-09-15 | 4.520 | 4.560 | 4.450 | 4.500 | 4.500 | 13,898,928 |
| 2022-09-14 | 4.480 | 4.540 | 4.460 | 4.540 | 4.540 | 12,949,165 |
| 2022-09-13 | 4.520 | 4.540 | 4.490 | 4.500 | 4.500 | 11,802,288 |
| 2022-09-09 | 4.550 | 4.590 | 4.500 | 4.520 | 4.520 | 17,987,850 |
| 2022-09-08 | 4.520 | 4.550 | 4.470 | 4.480 | 4.480 | 11,649,084 |
| 2022-09-07 | 4.520 | 4.540 | 4.470 | 4.470 | 4.470 | 10,204,314 |
| 2022-09-06 | 4.580 | 4.600 | 4.500 | 4.520 | 4.520 | 14,024,580 |
| 2022-09-05 | 4.560 | 4.590 | 4.460 | 4.580 | 4.580 | 18,895,084 |
| 2022-09-02 | 4.810 | 4.810 | 4.430 | 4.540 | 4.540 | 56,920,613 |
| 2022-09-01 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 7,457,352 |
| 2022-08-31 | 4.340 | 4.380 | 4.260 | 4.360 | 4.360 | 16,575,000 |
| 2022-08-30 | 4.350 | 4.390 | 4.330 | 4.380 | 4.380 | 11,424,770 |
| 2022-08-29 | 4.280 | 4.390 | 4.250 | 4.350 | 4.350 | 19,273,838 |
| 2022-08-26 | 4.140 | 4.330 | 4.140 | 4.300 | 4.300 | 17,904,420 |
| 2022-08-25 | 4.180 | 4.190 | 4.120 | 4.150 | 4.150 | 10,795,800 |
| 2022-08-24 | 4.280 | 4.310 | 4.150 | 4.160 | 4.160 | 20,285,678 |
| 2022-08-23 | 4.380 | 4.390 | 4.280 | 4.300 | 4.300 | 15,125,330 |
| 2022-08-22 | 4.280 | 4.460 | 4.270 | 4.380 | 4.380 | 22,765,287 |
| 2022-08-19 | 4.400 | 4.440 | 4.360 | 4.400 | 4.400 | 18,990,873 |
| 2022-08-18 | 4.350 | 4.380 | 4.320 | 4.350 | 4.350 | 13,322,284 |
| 2022-08-17 | 4.330 | 4.430 | 4.250 | 4.350 | 4.350 | 28,641,024 |
| 2022-08-16 | 4.150 | 4.350 | 4.110 | 4.320 | 4.320 | 31,579,102 |
| 2022-08-15 | 3.970 | 4.180 | 3.960 | 4.160 | 4.160 | 36,223,590 |
| 2022-08-12 | 3.960 | 3.980 | 3.950 | 3.980 | 3.980 | 6,721,473 |
| 2022-08-11 | 3.980 | 3.990 | 3.940 | 3.980 | 3.980 | 9,512,034 |
| 2022-08-10 | 3.970 | 4.010 | 3.960 | 3.960 | 3.960 | 6,520,376 |
| 2022-08-09 | 3.990 | 4.010 | 3.960 | 3.980 | 3.980 | 6,244,413 |
| 2022-08-08 | 4.010 | 4.010 | 3.970 | 3.990 | 3.990 | 5,707,556 |
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.