Anxin Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	3.080	3.090	3.020	3.040	3.040	77,879,118
2025-07-24	2.940	3.080	2.930	3.070	3.070	150,963,556
2025-07-23	2.950	3.010	2.940	2.950	2.950	90,842,960
2025-07-22	2.990	3.000	2.920	2.960	2.960	67,161,536
2025-07-21	2.990	3.030	2.970	2.990	2.990	71,548,845
2025-07-18	2.980	3.050	2.960	3.000	3.000	93,346,214
2025-07-17	2.940	3.000	2.930	2.980	2.980	73,050,060
2025-07-16	2.930	2.960	2.910	2.940	2.940	48,382,443
2025-07-15	2.990	3.000	2.910	2.930	2.930	69,567,053
2025-07-14	3.090	3.120	2.970	2.980	2.980	122,493,999
2025-07-11	3.040	3.200	2.990	3.120	3.120	190,394,204
2025-07-10	2.970	3.120	2.970	3.040	3.040	141,253,075
2025-07-09	2.950	3.040	2.930	2.990	2.990	160,489,949
2025-07-08	2.880	2.970	2.870	2.950	2.950	97,371,626
2025-07-07	2.870	2.920	2.860	2.890	2.890	53,053,982
2025-07-04	2.880	2.930	2.840	2.880	2.880	77,570,156
2025-07-03	2.890	2.900	2.860	2.870	2.870	46,066,000
2025-07-02	2.870	2.920	2.860	2.890	2.890	75,608,660
2025-07-01	2.940	2.940	2.870	2.890	2.890	86,157,540
2025-06-30	3.000	3.000	2.910	2.950	2.950	118,141,478
2025-06-27	2.950	3.140	2.920	3.020	3.020	238,443,396
2025-06-26	3.030	3.070	2.930	2.950	2.950	304,519,751
2025-06-25	2.700	2.970	2.690	2.970	2.970	280,784,221
2025-06-24	2.650	2.730	2.630	2.700	2.700	51,424,200
2025-06-23	2.580	2.660	2.570	2.630	2.630	39,788,953
2025-06-20	2.610	2.620	2.580	2.590	2.590	36,430,263
2025-06-19	2.680	2.690	2.600	2.610	2.610	48,098,229
2025-06-18	2.730	2.740	2.660	2.680	2.680	39,042,975
2025-06-17	2.720	2.740	2.690	2.740	2.740	33,723,145
2025-06-16	2.680	2.720	2.680	2.720	2.720	34,324,440
2025-06-13	2.740	2.750	2.680	2.700	2.700	68,726,345
2025-06-12	2.750	2.780	2.730	2.750	2.750	31,886,868
2025-06-11	2.730	2.800	2.730	2.750	2.750	39,466,390
2025-06-10	2.770	2.790	2.720	2.730	2.730	33,883,840
2025-06-09	2.740	2.790	2.740	2.770	2.770	30,182,203
2025-06-06	2.770	2.790	2.730	2.750	2.750	27,599,801
2025-06-05	2.750	2.810	2.730	2.770	2.770	49,643,767
2025-06-04	2.690	2.760	2.680	2.750	2.750	52,163,977
2025-06-03	2.670	2.710	2.650	2.700	2.700	47,587,929
2025-05-30	2.670	2.690	2.650	2.680	2.680	28,991,066
2025-05-29	2.640	2.690	2.630	2.680	2.680	38,806,933
2025-05-28	2.660	2.680	2.620	2.640	2.640	21,398,340
2025-05-27	2.660	2.680	2.640	2.660	2.660	22,509,221
2025-05-26	2.650	2.680	2.640	2.660	2.660	23,843,048
2025-05-23	2.680	2.690	2.630	2.640	2.640	28,319,497
2025-05-22	2.710	2.720	2.670	2.670	2.670	34,620,700
2025-05-21	2.730	2.740	2.710	2.710	2.710	21,664,270
2025-05-20	2.750	2.750	2.720	2.730	2.730	22,402,574
2025-05-19	2.710	2.750	2.690	2.740	2.740	35,692,489
2025-05-16	2.730	2.760	2.700	2.710	2.710	39,295,693
2025-05-15	2.820	2.820	2.740	2.740	2.740	45,771,039
2025-05-14	2.730	2.900	2.710	2.820	2.820	80,637,832
2025-05-13	2.790	2.800	2.730	2.730	2.730	30,661,001
2025-05-12	2.740	2.770	2.720	2.760	2.760	33,699,374
2025-05-09	2.790	2.800	2.730	2.730	2.730	31,155,163
2025-05-08	2.790	2.840	2.760	2.790	2.790	29,098,454
2025-05-07	2.880	2.910	2.780	2.790	2.790	50,394,815
2025-05-06	2.740	2.840	2.740	2.820	2.820	50,891,373
2025-04-30	2.740	2.770	2.720	2.730	2.730	21,753,654
2025-04-29	2.700	2.770	2.690	2.740	2.740	34,927,801

← NewerPage 6 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.