Anxin Trust Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.460	2.510	2.440	2.500	2.500	61,896,115
2026-07-22	2.480	2.500	2.440	2.460	2.460	89,162,134
2026-07-21	2.420	2.550	2.420	2.500	2.500	121,223,422
2026-07-20	2.380	2.450	2.370	2.420	2.420	90,047,818
2026-07-17	2.420	2.460	2.360	2.370	2.370	79,482,616
2026-07-16	2.420	2.460	2.390	2.430	2.430	60,280,391
2026-07-15	2.400	2.480	2.390	2.450	2.450	76,804,716
2026-07-14	2.370	2.420	2.360	2.410	2.410	56,030,037
2026-07-13	2.430	2.450	2.360	2.380	2.380	66,065,970
2026-07-10	2.410	2.490	2.390	2.440	2.440	69,747,368
2026-07-09	2.390	2.440	2.370	2.430	2.430	53,759,266
2026-07-08	2.380	2.420	2.360	2.410	2.410	47,569,032
2026-07-07	2.450	2.470	2.370	2.390	2.390	62,606,564
2026-07-06	2.480	2.500	2.420	2.450	2.450	59,830,200
2026-07-03	2.470	2.500	2.440	2.480	2.480	50,608,869
2026-07-02	2.510	2.550	2.450	2.470	2.470	62,370,576
2026-07-01	2.440	2.550	2.400	2.520	2.520	81,487,712
2026-06-30	2.460	2.480	2.430	2.440	2.440	53,930,320
2026-06-29	2.480	2.500	2.420	2.460	2.460	67,882,288
2026-06-26	2.590	2.630	2.480	2.490	2.490	88,063,756
2026-06-25	2.610	2.660	2.570	2.610	2.610	71,664,993
2026-06-24	2.700	2.730	2.590	2.620	2.620	81,654,842
2026-06-23	2.690	2.790	2.680	2.710	2.710	109,580,948
2026-06-22	2.610	2.700	2.530	2.690	2.690	88,110,914
2026-06-18	2.670	2.700	2.610	2.610	2.610	73,701,039
2026-06-17	2.720	2.760	2.680	2.690	2.690	69,065,367
2026-06-16	2.690	2.750	2.650	2.740	2.740	64,920,132
2026-06-15	2.670	2.750	2.660	2.700	2.700	77,696,430
2026-06-12	2.630	2.680	2.600	2.660	2.660	57,584,968
2026-06-11	2.650	2.700	2.580	2.610	2.610	58,103,687
2026-06-10	2.660	2.730	2.620	2.680	2.680	65,550,521
2026-06-09	2.670	2.700	2.630	2.670	2.670	59,127,724
2026-06-08	2.740	2.800	2.650	2.670	2.670	76,553,501
2026-06-05	2.900	2.910	2.790	2.810	2.810	81,124,923
2026-06-04	2.990	2.990	2.890	2.900	2.900	69,985,029
2026-06-03	3.020	3.040	2.990	3.000	3.000	58,629,609
2026-06-02	3.070	3.080	3.010	3.030	3.030	58,590,840
2026-06-01	3.080	3.100	3.020	3.060	3.060	64,921,984
2026-05-29	3.090	3.170	3.080	3.090	3.090	75,907,550
2026-05-28	3.110	3.140	3.060	3.090	3.090	60,539,203
2026-05-27	3.130	3.280	3.120	3.150	3.150	86,004,955
2026-05-26	3.200	3.210	3.100	3.150	3.150	83,369,492
2026-05-25	3.160	3.210	3.140	3.200	3.200	77,522,233
2026-05-22	3.190	3.200	3.090	3.160	3.160	92,731,700
2026-05-21	3.240	3.350	3.160	3.180	3.180	128,825,704
2026-05-20	3.140	3.250	3.110	3.230	3.230	113,474,833
2026-05-19	3.100	3.170	3.040	3.140	3.140	102,152,674
2026-05-18	3.170	3.250	3.080	3.100	3.100	118,146,323
2026-05-15	3.210	3.260	3.160	3.180	3.180	113,944,928
2026-05-14	3.270	3.280	3.200	3.210	3.210	93,589,044
2026-05-13	3.130	3.290	3.110	3.280	3.280	174,139,532
2026-05-12	3.180	3.230	3.140	3.150	3.150	113,247,981
2026-05-11	3.070	3.200	3.060	3.180	3.180	163,029,569
2026-05-08	3.010	3.190	3.000	3.080	3.080	161,338,237
2026-05-07	2.940	3.080	2.940	3.020	3.020	166,993,499
2026-05-06	2.930	3.030	2.810	2.960	2.960	247,010,927
2026-04-30	2.780	3.040	2.770	2.940	2.940	310,471,592
2026-04-29	2.860	2.860	2.730	2.760	2.760	163,863,053
2026-04-28	2.620	2.670	2.610	2.630	2.630	47,152,946
2026-04-27	2.630	2.650	2.590	2.640	2.640	58,164,400

← NewerPage 2 of 21 · 1,219 trading daysOlder →

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.