Anxin Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.720	4.890	4.640	4.770	4.770	32,845,217
2022-02-09	4.920	4.920	4.560	4.710	4.710	52,671,444
2022-02-08	4.690	4.690	4.690	4.690	4.690	3,132,684
2022-02-07	4.470	4.470	4.470	4.470	4.470	3,322,310
2022-01-28	4.230	4.300	4.190	4.260	4.260	17,037,901
2022-01-27	4.110	4.350	4.110	4.160	4.160	27,974,501
2022-01-26	3.960	4.160	3.960	4.150	4.150	22,961,630
2022-01-25	3.920	4.060	3.920	3.960	3.960	20,572,410
2022-01-24	3.850	4.080	3.710	3.970	3.970	46,775,260
2022-01-21	4.040	4.050	3.810	3.900	3.900	30,910,993
2022-01-20	4.210	4.230	4.000	4.000	4.000	31,707,919
2022-01-19	4.270	4.290	4.190	4.210	4.210	13,082,320
2022-01-18	4.350	4.350	4.260	4.290	4.290	13,488,586
2022-01-17	4.370	4.420	4.320	4.340	4.340	10,363,060
2022-01-14	4.340	4.470	4.330	4.390	4.390	15,884,762
2022-01-13	4.370	4.380	4.330	4.360	4.360	11,825,157
2022-01-12	4.350	4.400	4.320	4.350	4.350	7,786,448
2022-01-11	4.400	4.420	4.340	4.350	4.350	12,265,554
2022-01-10	4.480	4.490	4.370	4.400	4.400	11,291,804
2022-01-07	4.480	4.550	4.440	4.500	4.500	12,014,579
2022-01-06	4.500	4.520	4.450	4.470	4.470	9,650,095
2022-01-05	4.530	4.560	4.480	4.490	4.490	11,733,304
2022-01-04	4.580	4.630	4.520	4.530	4.530	11,894,260
2021-12-31	4.660	4.660	4.550	4.610	4.610	14,381,837
2021-12-30	4.430	4.550	4.430	4.470	4.470	11,207,282
2021-12-29	4.440	4.450	4.370	4.410	4.410	10,294,288
2021-12-28	4.500	4.510	4.420	4.440	4.440	10,436,800
2021-12-27	4.590	4.650	4.490	4.510	4.510	12,454,676
2021-12-24	4.610	4.620	4.510	4.550	4.550	12,267,556
2021-12-23	4.620	4.680	4.610	4.630	4.630	9,867,876
2021-12-22	4.530	4.750	4.500	4.650	4.650	21,443,357
2021-12-21	4.510	4.580	4.460	4.530	4.530	12,992,449
2021-12-20	4.570	4.570	4.500	4.510	4.510	18,790,927
2021-12-17	4.640	4.740	4.610	4.670	4.670	12,741,344
2021-12-16	4.650	4.690	4.620	4.640	4.640	13,503,488
2021-12-15	4.700	4.750	4.630	4.690	4.690	12,871,045
2021-12-14	4.780	4.790	4.650	4.690	4.690	16,759,513
2021-12-13	4.900	4.900	4.740	4.750	4.750	24,161,285
2021-12-10	4.970	5.030	4.910	4.940	4.940	16,590,164
2021-12-09	4.800	5.030	4.770	4.940	4.940	38,117,466
2021-12-08	4.800	4.840	4.770	4.800	4.800	10,882,920
2021-12-07	4.800	4.840	4.760	4.800	4.800	12,684,143
2021-12-06	4.840	4.850	4.770	4.780	4.780	15,825,275
2021-12-03	4.760	4.790	4.730	4.740	4.740	11,339,020
2021-12-02	4.820	4.850	4.730	4.740	4.740	17,261,100
2021-12-01	4.760	4.880	4.740	4.830	4.830	18,451,118
2021-11-30	4.810	4.820	4.750	4.780	4.780	11,467,570
2021-11-29	4.770	4.900	4.750	4.770	4.770	17,152,958
2021-11-26	4.810	4.840	4.740	4.750	4.750	22,677,474
2021-11-25	4.840	4.920	4.760	4.880	4.880	43,347,158
2021-11-24	4.750	4.760	4.650	4.690	4.690	13,308,029
2021-11-23	4.670	4.830	4.660	4.740	4.740	14,693,498
2021-11-22	4.840	4.840	4.700	4.730	4.730	18,306,756
2021-11-19	4.820	4.870	4.780	4.850	4.850	17,341,997
2021-11-18	5.000	5.000	4.790	4.860	4.860	50,683,469
2021-11-17	4.760	4.760	4.760	4.760	4.760	6,204,080
2021-11-16	4.590	4.670	4.490	4.530	4.530	17,905,131
2021-11-15	4.740	4.780	4.600	4.630	4.630	22,873,838
2021-11-12	4.780	4.880	4.610	4.630	4.630	47,602,276
2021-11-11	4.590	4.670	4.510	4.670	4.670	37,429,018

← NewerPage 20 of 21 · 1,212 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.