Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.360 | 4.500 | 4.320 | 4.470 | 4.470 | 20,303,420 |
| 2022-05-11 | 4.350 | 4.460 | 4.350 | 4.390 | 4.390 | 13,679,453 |
| 2022-05-10 | 4.290 | 4.400 | 4.250 | 4.400 | 4.400 | 18,149,936 |
| 2022-05-09 | 4.300 | 4.330 | 4.260 | 4.290 | 4.290 | 12,796,456 |
| 2022-05-06 | 4.550 | 4.550 | 4.330 | 4.350 | 4.350 | 35,066,454 |
| 2022-05-05 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 3,219,271 |
| 2022-04-29 | 4.070 | 4.130 | 4.070 | 4.120 | 4.120 | 9,507,140 |
| 2022-04-28 | 4.110 | 4.150 | 4.060 | 4.070 | 4.070 | 12,978,800 |
| 2022-04-27 | 4.070 | 4.150 | 4.020 | 4.130 | 4.130 | 18,679,590 |
| 2022-04-26 | 4.250 | 4.260 | 4.120 | 4.130 | 4.130 | 13,193,612 |
| 2022-04-25 | 4.180 | 4.320 | 4.140 | 4.170 | 4.170 | 32,383,467 |
| 2022-04-22 | 4.220 | 4.220 | 4.130 | 4.220 | 4.220 | 27,802,601 |
| 2022-04-21 | 4.090 | 4.090 | 3.980 | 4.020 | 4.020 | 10,738,860 |
| 2022-04-20 | 4.090 | 4.100 | 4.050 | 4.090 | 4.090 | 6,513,700 |
| 2022-04-19 | 4.100 | 4.100 | 4.050 | 4.080 | 4.080 | 6,807,928 |
| 2022-04-18 | 4.110 | 4.140 | 4.060 | 4.070 | 4.070 | 7,295,378 |
| 2022-04-15 | 4.070 | 4.230 | 4.050 | 4.160 | 4.160 | 14,224,063 |
| 2022-04-14 | 4.080 | 4.080 | 4.040 | 4.060 | 4.060 | 6,597,065 |
| 2022-04-13 | 4.080 | 4.090 | 4.010 | 4.060 | 4.060 | 7,046,141 |
| 2022-04-12 | 3.970 | 4.140 | 3.950 | 4.060 | 4.060 | 10,638,572 |
| 2022-04-11 | 4.070 | 4.070 | 3.940 | 3.970 | 3.970 | 10,895,200 |
| 2022-04-08 | 4.120 | 4.130 | 4.040 | 4.060 | 4.060 | 9,997,800 |
| 2022-04-07 | 4.150 | 4.170 | 4.100 | 4.100 | 4.100 | 6,687,300 |
| 2022-04-06 | 4.190 | 4.210 | 4.150 | 4.160 | 4.160 | 6,501,840 |
| 2022-04-01 | 4.160 | 4.200 | 4.150 | 4.170 | 4.170 | 5,987,210 |
| 2022-03-31 | 4.140 | 4.190 | 4.140 | 4.160 | 4.160 | 5,128,672 |
| 2022-03-30 | 4.130 | 4.210 | 4.130 | 4.170 | 4.170 | 7,368,372 |
| 2022-03-29 | 4.190 | 4.220 | 4.170 | 4.170 | 4.170 | 6,256,520 |
| 2022-03-28 | 4.200 | 4.290 | 4.160 | 4.220 | 4.220 | 10,043,829 |
| 2022-03-25 | 4.140 | 4.340 | 4.130 | 4.270 | 4.270 | 21,238,660 |
| 2022-03-24 | 4.150 | 4.180 | 4.120 | 4.130 | 4.130 | 8,782,280 |
| 2022-03-23 | 4.130 | 4.210 | 4.120 | 4.170 | 4.170 | 7,623,131 |
| 2022-03-22 | 4.150 | 4.170 | 4.120 | 4.130 | 4.130 | 8,252,485 |
| 2022-03-21 | 4.180 | 4.220 | 4.110 | 4.170 | 4.170 | 17,142,032 |
| 2022-03-18 | 4.330 | 4.370 | 4.270 | 4.290 | 4.290 | 11,477,124 |
| 2022-03-17 | 4.260 | 4.370 | 4.240 | 4.330 | 4.330 | 12,916,860 |
| 2022-03-16 | 4.300 | 4.330 | 4.130 | 4.260 | 4.260 | 16,255,877 |
| 2022-03-15 | 4.290 | 4.400 | 4.240 | 4.250 | 4.250 | 17,721,512 |
| 2022-03-14 | 4.300 | 4.470 | 4.230 | 4.340 | 4.340 | 18,836,320 |
| 2022-03-11 | 4.110 | 4.320 | 4.000 | 4.320 | 4.320 | 16,240,578 |
| 2022-03-10 | 4.150 | 4.180 | 4.090 | 4.110 | 4.110 | 8,169,674 |
| 2022-03-09 | 4.100 | 4.130 | 3.900 | 4.080 | 4.080 | 19,160,434 |
| 2022-03-08 | 4.220 | 4.230 | 4.080 | 4.080 | 4.080 | 12,331,740 |
| 2022-03-07 | 4.240 | 4.260 | 4.210 | 4.210 | 4.210 | 7,841,732 |
| 2022-03-04 | 4.270 | 4.290 | 4.240 | 4.270 | 4.270 | 6,572,428 |
| 2022-03-03 | 4.320 | 4.360 | 4.270 | 4.290 | 4.290 | 11,032,480 |
| 2022-03-02 | 4.260 | 4.270 | 4.220 | 4.270 | 4.270 | 5,500,620 |
| 2022-03-01 | 4.270 | 4.280 | 4.210 | 4.260 | 4.260 | 6,567,321 |
| 2022-02-28 | 4.180 | 4.320 | 4.180 | 4.250 | 4.250 | 11,785,291 |
| 2022-02-25 | 4.190 | 4.300 | 4.190 | 4.290 | 4.290 | 14,311,181 |
| 2022-02-24 | 4.370 | 4.390 | 4.150 | 4.180 | 4.180 | 21,680,853 |
| 2022-02-23 | 4.340 | 4.440 | 4.340 | 4.370 | 4.370 | 10,395,554 |
| 2022-02-22 | 4.320 | 4.380 | 4.310 | 4.320 | 4.320 | 17,758,705 |
| 2022-02-21 | 4.650 | 4.660 | 4.470 | 4.470 | 4.470 | 30,129,314 |
| 2022-02-18 | 4.770 | 4.790 | 4.670 | 4.700 | 4.700 | 13,489,020 |
| 2022-02-17 | 4.600 | 4.730 | 4.600 | 4.730 | 4.730 | 15,846,902 |
| 2022-02-16 | 4.690 | 4.720 | 4.610 | 4.630 | 4.630 | 13,128,639 |
| 2022-02-15 | 4.600 | 4.760 | 4.540 | 4.690 | 4.690 | 17,450,171 |
| 2022-02-14 | 4.700 | 4.710 | 4.500 | 4.590 | 4.590 | 23,408,199 |
| 2022-02-11 | 4.760 | 4.820 | 4.660 | 4.720 | 4.720 | 18,972,592 |
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.