Anxin Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.910	2.930	2.890	2.930	2.930	43,588,822
2026-01-20	2.930	2.930	2.900	2.920	2.920	49,137,152
2026-01-19	2.920	2.940	2.880	2.930	2.930	52,987,787
2026-01-16	2.970	3.000	2.900	2.920	2.920	72,767,572
2026-01-15	3.000	3.010	2.910	2.930	2.930	105,394,693
2026-01-14	3.000	3.120	2.990	3.030	3.030	199,698,481
2026-01-13	2.930	3.210	2.890	3.050	3.050	280,348,421
2026-01-12	2.880	2.920	2.860	2.920	2.920	86,179,780
2026-01-09	2.850	2.890	2.840	2.880	2.880	57,618,351
2026-01-08	2.850	2.870	2.840	2.860	2.860	41,534,309
2026-01-07	2.910	2.920	2.860	2.860	2.860	61,751,949
2026-01-06	2.840	2.920	2.840	2.920	2.920	79,112,083
2026-01-05	2.830	2.860	2.820	2.840	2.840	41,535,589
2025-12-31	2.830	2.850	2.810	2.830	2.830	33,019,377
2025-12-30	2.860	2.860	2.830	2.840	2.840	34,838,466
2025-12-29	2.870	2.890	2.850	2.860	2.860	37,206,892
2025-12-26	2.870	2.900	2.860	2.870	2.870	45,326,370
2025-12-25	2.870	2.890	2.860	2.880	2.880	31,713,048
2025-12-24	2.840	2.880	2.830	2.880	2.880	34,130,532
2025-12-23	2.870	2.880	2.830	2.840	2.840	36,498,667
2025-12-22	2.890	2.910	2.870	2.870	2.870	36,087,715
2025-12-19	2.840	2.900	2.830	2.890	2.890	47,631,611
2025-12-18	2.840	2.860	2.830	2.840	2.840	28,401,480
2025-12-17	2.840	2.870	2.790	2.850	2.850	52,520,467
2025-12-16	2.880	2.880	2.840	2.850	2.850	40,564,476
2025-12-15	2.880	2.910	2.850	2.870	2.870	35,210,589
2025-12-12	2.850	2.910	2.840	2.880	2.880	64,045,916
2025-12-11	2.910	2.910	2.850	2.860	2.860	48,128,937
2025-12-10	2.880	2.910	2.880	2.910	2.910	31,750,321
2025-12-09	2.920	2.930	2.880	2.880	2.880	55,970,343
2025-12-08	2.970	3.010	2.940	2.950	2.950	69,966,122
2025-12-05	2.900	2.980	2.880	2.970	2.970	66,636,714
2025-12-04	2.930	2.930	2.880	2.900	2.900	34,060,856
2025-12-03	2.940	2.960	2.920	2.920	2.920	36,578,048
2025-12-02	2.930	2.980	2.880	2.950	2.950	63,546,646
2025-12-01	2.910	2.940	2.900	2.940	2.940	45,602,845
2025-11-28	2.870	2.920	2.840	2.900	2.900	44,360,485
2025-11-27	2.880	2.900	2.860	2.870	2.870	37,670,351
2025-11-26	2.870	2.930	2.860	2.880	2.880	46,089,438
2025-11-25	2.880	2.900	2.870	2.870	2.870	34,296,500
2025-11-24	2.860	2.890	2.840	2.870	2.870	41,331,235
2025-11-21	2.920	2.930	2.840	2.840	2.840	76,828,973
2025-11-20	2.960	2.980	2.930	2.940	2.940	42,862,491
2025-11-19	2.980	3.000	2.930	2.940	2.940	55,203,900
2025-11-18	3.020	3.040	2.960	2.980	2.980	83,638,705
2025-11-17	3.020	3.040	2.990	3.040	3.040	52,734,027
2025-11-14	3.020	3.060	3.020	3.030	3.030	61,446,190
2025-11-13	2.990	3.040	2.980	3.040	3.040	62,607,148
2025-11-12	3.010	3.030	2.970	2.990	2.990	55,360,486
2025-11-11	3.010	3.040	3.000	3.020	3.020	53,854,035
2025-11-10	2.980	3.010	2.970	3.010	3.010	51,958,219
2025-11-07	2.990	3.000	2.970	2.970	2.970	45,228,100
2025-11-06	3.010	3.020	2.990	3.000	3.000	49,794,324
2025-11-05	2.970	3.020	2.950	3.010	3.010	56,494,880
2025-11-04	3.000	3.010	2.970	2.980	2.980	41,292,601
2025-11-03	3.000	3.010	2.970	3.010	3.010	46,892,445
2025-10-31	3.000	3.010	2.980	3.000	3.000	53,114,663
2025-10-30	3.090	3.100	2.990	3.000	3.000	98,168,928
2025-10-29	3.020	3.120	3.010	3.110	3.110	109,486,780
2025-10-28	3.020	3.050	3.000	3.020	3.020	48,779,235

← NewerPage 4 of 5 · 241 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.