Anxin Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.620	2.700	2.580	2.650	2.650	85,645,849
2026-04-23	2.670	2.700	2.580	2.630	2.630	122,844,164
2026-04-22	2.510	2.760	2.500	2.720	2.720	182,895,369
2026-04-21	2.530	2.550	2.510	2.510	2.510	32,397,140
2026-04-20	2.550	2.560	2.530	2.540	2.540	29,576,012
2026-04-17	2.550	2.560	2.520	2.540	2.540	26,986,000
2026-04-16	2.550	2.570	2.540	2.560	2.560	27,483,959
2026-04-15	2.580	2.580	2.540	2.550	2.550	28,210,763
2026-04-14	2.570	2.580	2.530	2.580	2.580	32,514,960
2026-04-13	2.550	2.590	2.550	2.560	2.560	26,828,948
2026-04-10	2.540	2.620	2.540	2.570	2.570	45,587,148
2026-04-09	2.570	2.580	2.520	2.520	2.520	28,775,660
2026-04-08	2.550	2.590	2.550	2.590	2.590	41,343,084
2026-04-07	2.500	2.540	2.490	2.520	2.520	20,501,920
2026-04-03	2.520	2.560	2.480	2.500	2.500	27,786,600
2026-04-02	2.570	2.580	2.510	2.520	2.520	32,973,560
2026-04-01	2.590	2.600	2.560	2.580	2.580	27,884,700
2026-03-31	2.580	2.630	2.560	2.560	2.560	29,789,291
2026-03-30	2.550	2.580	2.520	2.580	2.580	30,186,811
2026-03-27	2.520	2.580	2.520	2.570	2.570	29,279,276
2026-03-26	2.580	2.600	2.530	2.540	2.540	28,207,404
2026-03-25	2.560	2.620	2.560	2.590	2.590	33,774,125
2026-03-24	2.550	2.580	2.520	2.570	2.570	40,031,296
2026-03-23	2.600	2.600	2.500	2.510	2.510	52,843,374
2026-03-20	2.690	2.700	2.630	2.640	2.640	47,127,025
2026-03-19	2.710	2.720	2.660	2.700	2.700	55,928,203
2026-03-18	2.740	2.750	2.710	2.730	2.730	34,946,292
2026-03-17	2.720	2.790	2.710	2.740	2.740	63,012,681
2026-03-16	2.710	2.730	2.700	2.720	2.720	35,668,608
2026-03-13	2.730	2.740	2.700	2.710	2.710	46,862,281
2026-03-12	2.720	2.750	2.720	2.740	2.740	46,128,841
2026-03-11	2.750	2.750	2.710	2.720	2.720	34,088,710
2026-03-10	2.740	2.760	2.720	2.740	2.740	33,746,810
2026-03-09	2.740	2.750	2.700	2.720	2.720	43,286,812
2026-03-06	2.700	2.780	2.690	2.770	2.770	49,154,027
2026-03-05	2.730	2.750	2.700	2.710	2.710	43,492,716
2026-03-04	2.760	2.780	2.690	2.710	2.710	66,805,137
2026-03-03	2.870	2.900	2.770	2.780	2.780	88,165,516
2026-03-02	2.880	2.900	2.830	2.870	2.870	75,418,636
2026-02-27	2.850	2.910	2.840	2.910	2.910	84,117,828
2026-02-26	2.870	2.880	2.840	2.850	2.850	42,997,564
2026-02-25	2.820	2.900	2.820	2.870	2.870	64,581,080
2026-02-24	2.810	2.840	2.800	2.820	2.820	28,045,934
2026-02-13	2.830	2.850	2.800	2.800	2.800	39,931,465
2026-02-12	2.850	2.850	2.820	2.830	2.830	39,915,319
2026-02-11	2.860	2.880	2.840	2.850	2.850	47,692,750
2026-02-10	2.870	2.870	2.840	2.840	2.840	31,292,066
2026-02-09	2.850	2.880	2.850	2.860	2.860	41,153,310
2026-02-06	2.830	2.870	2.820	2.840	2.840	39,453,840
2026-02-05	2.860	2.870	2.830	2.850	2.850	44,169,049
2026-02-04	2.830	2.870	2.820	2.870	2.870	43,203,655
2026-02-03	2.810	2.850	2.810	2.840	2.840	38,623,744
2026-02-02	2.860	2.880	2.800	2.800	2.800	66,474,636
2026-01-30	2.920	2.930	2.850	2.870	2.870	71,355,304
2026-01-29	2.930	2.950	2.900	2.930	2.930	58,482,270
2026-01-28	2.920	2.950	2.910	2.940	2.940	53,384,631
2026-01-27	2.950	2.960	2.880	2.940	2.940	69,793,208
2026-01-26	2.990	3.020	2.940	2.950	2.950	68,016,539
2026-01-23	2.970	3.010	2.970	3.000	3.000	67,591,912
2026-01-22	2.930	3.010	2.920	2.980	2.980	70,328,939

← NewerPage 3 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.