Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.960 | 4.010 | 3.950 | 4.010 | 4.010 | 6,901,387 |
| 2022-08-04 | 3.950 | 3.990 | 3.940 | 3.970 | 3.970 | 6,827,415 |
| 2022-08-03 | 3.960 | 4.040 | 3.910 | 3.950 | 3.950 | 13,496,705 |
| 2022-08-02 | 4.030 | 4.040 | 3.890 | 3.960 | 3.960 | 20,191,332 |
| 2022-08-01 | 4.080 | 4.110 | 4.040 | 4.050 | 4.050 | 12,151,750 |
| 2022-07-29 | 4.080 | 4.090 | 4.050 | 4.070 | 4.070 | 8,495,511 |
| 2022-07-28 | 4.080 | 4.080 | 4.030 | 4.050 | 4.050 | 7,963,203 |
| 2022-07-27 | 4.070 | 4.100 | 4.050 | 4.070 | 4.070 | 5,959,340 |
| 2022-07-26 | 3.990 | 4.090 | 3.960 | 4.070 | 4.070 | 16,339,855 |
| 2022-07-25 | 4.030 | 4.030 | 3.960 | 3.980 | 3.980 | 8,464,992 |
| 2022-07-22 | 4.040 | 4.040 | 3.990 | 4.010 | 4.010 | 9,749,252 |
| 2022-07-21 | 3.990 | 4.030 | 3.980 | 4.000 | 4.000 | 10,805,671 |
| 2022-07-20 | 4.050 | 4.050 | 3.960 | 3.990 | 3.990 | 15,009,348 |
| 2022-07-19 | 4.110 | 4.120 | 4.010 | 4.040 | 4.040 | 19,531,905 |
| 2022-07-18 | 4.090 | 4.120 | 4.080 | 4.100 | 4.100 | 7,077,258 |
| 2022-07-15 | 4.070 | 4.110 | 4.070 | 4.090 | 4.090 | 10,186,579 |
| 2022-07-14 | 4.090 | 4.140 | 4.070 | 4.130 | 4.130 | 10,363,722 |
| 2022-07-13 | 4.090 | 4.110 | 4.070 | 4.100 | 4.100 | 6,510,565 |
| 2022-07-12 | 4.100 | 4.130 | 4.090 | 4.090 | 4.090 | 7,566,604 |
| 2022-07-11 | 4.180 | 4.180 | 4.050 | 4.100 | 4.100 | 17,094,720 |
| 2022-07-08 | 4.150 | 4.190 | 4.130 | 4.180 | 4.180 | 7,782,879 |
| 2022-07-07 | 4.170 | 4.180 | 4.140 | 4.150 | 4.150 | 10,639,700 |
| 2022-07-06 | 4.200 | 4.210 | 4.160 | 4.180 | 4.180 | 9,170,464 |
| 2022-07-05 | 4.130 | 4.270 | 4.110 | 4.210 | 4.210 | 19,648,548 |
| 2022-07-04 | 4.110 | 4.160 | 4.110 | 4.130 | 4.130 | 9,978,620 |
| 2022-07-01 | 4.220 | 4.240 | 4.110 | 4.140 | 4.140 | 14,662,964 |
| 2022-06-30 | 4.200 | 4.320 | 4.200 | 4.230 | 4.230 | 18,519,854 |
| 2022-06-29 | 4.200 | 4.260 | 4.200 | 4.210 | 4.210 | 13,752,161 |
| 2022-06-28 | 4.110 | 4.290 | 4.080 | 4.260 | 4.260 | 25,444,814 |
| 2022-06-27 | 4.130 | 4.150 | 4.100 | 4.110 | 4.110 | 13,454,965 |
| 2022-06-24 | 4.110 | 4.160 | 4.100 | 4.130 | 4.130 | 12,037,834 |
| 2022-06-23 | 4.110 | 4.160 | 4.100 | 4.110 | 4.110 | 10,966,300 |
| 2022-06-22 | 4.180 | 4.180 | 4.090 | 4.110 | 4.110 | 17,837,604 |
| 2022-06-21 | 4.190 | 4.230 | 4.160 | 4.180 | 4.180 | 14,370,920 |
| 2022-06-20 | 4.270 | 4.280 | 4.200 | 4.200 | 4.200 | 16,141,000 |
| 2022-06-17 | 4.260 | 4.310 | 4.240 | 4.280 | 4.280 | 10,118,729 |
| 2022-06-16 | 4.290 | 4.290 | 4.250 | 4.280 | 4.280 | 11,003,782 |
| 2022-06-15 | 4.240 | 4.320 | 4.230 | 4.290 | 4.290 | 16,895,537 |
| 2022-06-14 | 4.200 | 4.290 | 4.200 | 4.250 | 4.250 | 17,703,840 |
| 2022-06-13 | 4.330 | 4.430 | 4.190 | 4.250 | 4.250 | 32,329,746 |
| 2022-06-10 | 4.220 | 4.380 | 4.190 | 4.360 | 4.360 | 25,363,815 |
| 2022-06-09 | 4.190 | 4.260 | 4.150 | 4.220 | 4.220 | 14,624,200 |
| 2022-06-08 | 4.210 | 4.230 | 4.150 | 4.190 | 4.190 | 12,976,520 |
| 2022-06-07 | 4.150 | 4.250 | 4.150 | 4.220 | 4.220 | 14,896,425 |
| 2022-06-06 | 4.310 | 4.400 | 4.120 | 4.170 | 4.170 | 38,073,150 |
| 2022-06-02 | 4.270 | 4.350 | 4.270 | 4.330 | 4.330 | 10,836,524 |
| 2022-06-01 | 4.180 | 4.340 | 4.170 | 4.280 | 4.280 | 18,880,575 |
| 2022-05-31 | 4.150 | 4.240 | 4.120 | 4.190 | 4.190 | 23,391,314 |
| 2022-05-30 | 4.150 | 4.220 | 4.150 | 4.150 | 4.150 | 28,599,040 |
| 2022-05-27 | 4.350 | 4.510 | 4.350 | 4.370 | 4.370 | 60,519,535 |
| 2022-05-26 | 4.780 | 4.880 | 4.580 | 4.580 | 4.580 | 39,249,568 |
| 2022-05-25 | 4.700 | 4.860 | 4.670 | 4.820 | 4.820 | 23,695,590 |
| 2022-05-24 | 4.690 | 4.750 | 4.660 | 4.700 | 4.700 | 23,307,256 |
| 2022-05-23 | 4.760 | 4.770 | 4.630 | 4.680 | 4.680 | 28,883,638 |
| 2022-05-20 | 4.420 | 4.630 | 4.420 | 4.600 | 4.600 | 31,134,411 |
| 2022-05-19 | 4.510 | 4.510 | 4.380 | 4.420 | 4.420 | 25,613,041 |
| 2022-05-18 | 4.630 | 4.650 | 4.580 | 4.600 | 4.600 | 13,910,644 |
| 2022-05-17 | 4.620 | 4.640 | 4.550 | 4.640 | 4.640 | 16,727,008 |
| 2022-05-16 | 4.480 | 4.630 | 4.460 | 4.600 | 4.600 | 23,837,059 |
| 2022-05-13 | 4.470 | 4.510 | 4.440 | 4.480 | 4.480 | 13,668,625 |
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.