Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.040 | 3.050 | 3.000 | 3.020 | 3.020 | 56,263,760 |
| 2025-10-24 | 3.040 | 3.070 | 3.000 | 3.020 | 3.020 | 47,594,700 |
| 2025-10-23 | 2.990 | 3.040 | 2.970 | 3.040 | 3.040 | 53,348,434 |
| 2025-10-22 | 2.980 | 3.020 | 2.960 | 3.010 | 3.010 | 56,065,271 |
| 2025-10-21 | 2.940 | 3.010 | 2.930 | 2.990 | 2.990 | 70,246,294 |
| 2025-10-20 | 2.960 | 2.970 | 2.910 | 2.930 | 2.930 | 49,424,613 |
| 2025-10-17 | 2.980 | 3.010 | 2.930 | 2.940 | 2.940 | 70,807,100 |
| 2025-10-16 | 3.020 | 3.030 | 2.970 | 2.980 | 2.980 | 63,622,583 |
| 2025-10-15 | 3.020 | 3.050 | 2.990 | 3.030 | 3.030 | 69,276,048 |
| 2025-10-14 | 3.040 | 3.090 | 3.000 | 3.010 | 3.010 | 76,747,642 |
| 2025-10-13 | 2.990 | 3.050 | 2.980 | 3.040 | 3.040 | 79,921,447 |
| 2025-10-10 | 3.080 | 3.120 | 3.060 | 3.090 | 3.090 | 82,817,043 |
| 2025-10-09 | 3.100 | 3.100 | 3.050 | 3.090 | 3.090 | 89,578,420 |
| 2025-09-30 | 3.120 | 3.150 | 3.070 | 3.100 | 3.100 | 106,715,710 |
| 2025-09-29 | 3.040 | 3.180 | 3.020 | 3.150 | 3.150 | 148,249,965 |
| 2025-09-26 | 3.050 | 3.090 | 3.040 | 3.040 | 3.040 | 93,003,406 |
| 2025-09-25 | 3.090 | 3.110 | 3.050 | 3.060 | 3.060 | 102,894,436 |
| 2025-09-24 | 3.100 | 3.130 | 3.060 | 3.110 | 3.110 | 139,935,399 |
| 2025-09-23 | 3.240 | 3.250 | 3.070 | 3.130 | 3.130 | 243,270,596 |
| 2025-09-22 | 3.250 | 3.380 | 3.190 | 3.280 | 3.280 | 261,450,232 |
| 2025-09-19 | 3.440 | 3.510 | 3.220 | 3.220 | 3.220 | 426,371,910 |
| 2025-09-18 | 3.750 | 3.910 | 3.530 | 3.580 | 3.580 | 661,985,743 |
| 2025-09-17 | 3.450 | 3.550 | 3.360 | 3.550 | 3.550 | 156,977,246 |
| 2025-09-16 | 2.960 | 3.230 | 2.930 | 3.230 | 3.230 | 187,187,366 |
| 2025-09-15 | 2.900 | 2.990 | 2.890 | 2.940 | 2.940 | 81,072,048 |
| 2025-09-12 | 2.870 | 2.910 | 2.850 | 2.900 | 2.900 | 53,064,647 |
| 2025-09-11 | 2.830 | 2.890 | 2.810 | 2.890 | 2.890 | 57,189,285 |
| 2025-09-10 | 2.840 | 2.860 | 2.820 | 2.840 | 2.840 | 35,126,290 |
| 2025-09-09 | 2.860 | 2.890 | 2.820 | 2.850 | 2.850 | 63,616,394 |
| 2025-09-08 | 2.870 | 2.890 | 2.840 | 2.870 | 2.870 | 45,669,220 |
| 2025-09-05 | 2.850 | 2.880 | 2.810 | 2.880 | 2.880 | 50,219,627 |
| 2025-09-04 | 2.870 | 2.890 | 2.820 | 2.850 | 2.850 | 61,587,971 |
| 2025-09-03 | 2.970 | 2.970 | 2.860 | 2.870 | 2.870 | 66,540,059 |
| 2025-09-02 | 3.010 | 3.010 | 2.940 | 2.960 | 2.960 | 67,679,142 |
| 2025-09-01 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 59,223,260 |
| 2025-08-29 | 3.080 | 3.090 | 3.000 | 3.030 | 3.030 | 76,461,136 |
| 2025-08-28 | 3.030 | 3.080 | 2.980 | 3.080 | 3.080 | 106,124,926 |
| 2025-08-27 | 3.130 | 3.150 | 3.040 | 3.050 | 3.050 | 87,864,630 |
| 2025-08-26 | 3.150 | 3.170 | 3.130 | 3.130 | 3.130 | 74,245,788 |
| 2025-08-25 | 3.150 | 3.230 | 3.130 | 3.170 | 3.170 | 116,361,187 |
| 2025-08-22 | 3.060 | 3.130 | 3.060 | 3.130 | 3.130 | 95,645,022 |
| 2025-08-21 | 3.070 | 3.140 | 3.050 | 3.080 | 3.080 | 99,649,825 |
| 2025-08-20 | 3.040 | 3.080 | 3.000 | 3.070 | 3.070 | 74,581,115 |
| 2025-08-19 | 3.070 | 3.090 | 3.020 | 3.050 | 3.050 | 76,724,967 |
| 2025-08-18 | 3.060 | 3.100 | 3.030 | 3.070 | 3.070 | 110,113,462 |
| 2025-08-15 | 2.960 | 3.050 | 2.950 | 3.040 | 3.040 | 110,633,717 |
| 2025-08-14 | 3.030 | 3.050 | 2.970 | 2.980 | 2.980 | 79,364,060 |
| 2025-08-13 | 3.040 | 3.060 | 2.990 | 3.030 | 3.030 | 79,545,368 |
| 2025-08-12 | 3.010 | 3.050 | 3.000 | 3.040 | 3.040 | 57,245,177 |
| 2025-08-11 | 2.940 | 3.010 | 2.930 | 3.010 | 3.010 | 66,728,397 |
| 2025-08-08 | 2.940 | 2.960 | 2.920 | 2.940 | 2.940 | 40,905,224 |
| 2025-08-07 | 2.950 | 2.970 | 2.910 | 2.940 | 2.940 | 39,480,853 |
| 2025-08-06 | 2.960 | 2.970 | 2.930 | 2.950 | 2.950 | 38,725,536 |
| 2025-08-05 | 2.950 | 2.980 | 2.940 | 2.980 | 2.980 | 38,882,826 |
| 2025-08-04 | 2.940 | 2.960 | 2.910 | 2.950 | 2.950 | 40,835,626 |
| 2025-08-01 | 2.930 | 2.960 | 2.920 | 2.940 | 2.940 | 46,596,400 |
| 2025-07-31 | 2.970 | 2.990 | 2.920 | 2.930 | 2.930 | 67,714,316 |
| 2025-07-30 | 3.030 | 3.040 | 2.950 | 2.980 | 2.980 | 69,272,340 |
| 2025-07-29 | 3.040 | 3.040 | 2.970 | 3.030 | 3.030 | 71,901,621 |
| 2025-07-28 | 3.050 | 3.070 | 3.010 | 3.040 | 3.040 | 59,263,180 |
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.