Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.760 | 2.780 | 2.710 | 2.710 | 2.710 | 26,616,168 |
| 2025-04-25 | 2.750 | 2.790 | 2.730 | 2.760 | 2.760 | 32,645,194 |
| 2025-04-24 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 25,207,668 |
| 2025-04-23 | 2.780 | 2.810 | 2.730 | 2.740 | 2.740 | 30,974,193 |
| 2025-04-22 | 2.770 | 2.810 | 2.760 | 2.780 | 2.780 | 27,805,141 |
| 2025-04-21 | 2.760 | 2.800 | 2.730 | 2.770 | 2.770 | 23,659,200 |
| 2025-04-18 | 2.710 | 2.770 | 2.700 | 2.750 | 2.750 | 29,105,160 |
| 2025-04-17 | 2.730 | 2.740 | 2.710 | 2.720 | 2.720 | 20,948,651 |
| 2025-04-16 | 2.750 | 2.760 | 2.670 | 2.730 | 2.730 | 29,394,900 |
| 2025-04-15 | 2.800 | 2.800 | 2.750 | 2.760 | 2.760 | 26,962,623 |
| 2025-04-14 | 2.760 | 2.820 | 2.750 | 2.790 | 2.790 | 48,323,897 |
| 2025-04-11 | 2.740 | 2.770 | 2.720 | 2.740 | 2.740 | 31,236,424 |
| 2025-04-10 | 2.790 | 2.800 | 2.750 | 2.750 | 2.750 | 42,759,980 |
| 2025-04-09 | 2.610 | 2.770 | 2.570 | 2.750 | 2.750 | 75,417,514 |
| 2025-04-08 | 2.610 | 2.660 | 2.560 | 2.640 | 2.640 | 75,122,340 |
| 2025-04-07 | 2.800 | 2.810 | 2.610 | 2.610 | 2.610 | 60,704,100 |
| 2025-04-03 | 2.880 | 2.920 | 2.870 | 2.900 | 2.900 | 31,159,107 |
| 2025-04-02 | 2.860 | 2.910 | 2.850 | 2.890 | 2.890 | 28,425,610 |
| 2025-04-01 | 2.860 | 2.880 | 2.840 | 2.860 | 2.860 | 30,063,247 |
| 2025-03-31 | 2.920 | 2.950 | 2.840 | 2.860 | 2.860 | 38,344,607 |
| 2025-03-28 | 2.960 | 2.970 | 2.920 | 2.940 | 2.940 | 29,527,227 |
| 2025-03-27 | 2.930 | 2.980 | 2.900 | 2.940 | 2.940 | 40,194,911 |
| 2025-03-26 | 2.930 | 2.960 | 2.920 | 2.930 | 2.930 | 30,095,220 |
| 2025-03-25 | 2.920 | 2.970 | 2.900 | 2.940 | 2.940 | 35,812,124 |
| 2025-03-24 | 2.930 | 2.940 | 2.860 | 2.900 | 2.900 | 42,729,905 |
| 2025-03-21 | 2.980 | 3.010 | 2.930 | 2.940 | 2.940 | 44,731,720 |
| 2025-03-20 | 3.020 | 3.040 | 2.980 | 2.990 | 2.990 | 35,551,508 |
| 2025-03-19 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 29,471,627 |
| 2025-03-18 | 3.070 | 3.080 | 3.010 | 3.030 | 3.030 | 34,723,410 |
| 2025-03-17 | 3.110 | 3.150 | 3.050 | 3.060 | 3.060 | 57,009,490 |
| 2025-03-14 | 2.990 | 3.130 | 2.980 | 3.080 | 3.080 | 92,808,170 |
| 2025-03-13 | 3.020 | 3.030 | 2.950 | 2.990 | 2.990 | 39,595,490 |
| 2025-03-12 | 3.010 | 3.040 | 2.980 | 3.020 | 3.020 | 38,274,004 |
| 2025-03-11 | 2.950 | 3.010 | 2.920 | 3.000 | 3.000 | 45,744,762 |
| 2025-03-10 | 2.980 | 3.010 | 2.930 | 2.970 | 2.970 | 43,858,624 |
| 2025-03-07 | 3.080 | 3.090 | 2.970 | 2.980 | 2.980 | 69,931,902 |
| 2025-03-06 | 3.060 | 3.110 | 3.010 | 3.090 | 3.090 | 60,883,801 |
| 2025-03-05 | 3.080 | 3.090 | 3.010 | 3.060 | 3.060 | 37,778,428 |
| 2025-03-04 | 3.040 | 3.090 | 3.030 | 3.070 | 3.070 | 35,201,580 |
| 2025-03-03 | 3.070 | 3.110 | 3.040 | 3.050 | 3.050 | 37,950,100 |
| 2025-02-28 | 3.210 | 3.260 | 3.050 | 3.070 | 3.070 | 78,240,906 |
| 2025-02-27 | 3.260 | 3.280 | 3.170 | 3.230 | 3.230 | 47,512,508 |
| 2025-02-26 | 3.200 | 3.270 | 3.180 | 3.260 | 3.260 | 46,168,549 |
| 2025-02-25 | 3.180 | 3.210 | 3.160 | 3.180 | 3.180 | 35,315,308 |
| 2025-02-24 | 3.260 | 3.290 | 3.190 | 3.200 | 3.200 | 59,804,460 |
| 2025-02-21 | 3.260 | 3.310 | 3.210 | 3.280 | 3.280 | 50,899,944 |
| 2025-02-20 | 3.270 | 3.290 | 3.240 | 3.270 | 3.270 | 36,715,473 |
| 2025-02-19 | 3.260 | 3.310 | 3.240 | 3.280 | 3.280 | 37,331,791 |
| 2025-02-18 | 3.380 | 3.390 | 3.240 | 3.260 | 3.260 | 53,535,288 |
| 2025-02-17 | 3.370 | 3.440 | 3.320 | 3.390 | 3.390 | 54,672,583 |
| 2025-02-14 | 3.350 | 3.390 | 3.310 | 3.350 | 3.350 | 35,454,840 |
| 2025-02-13 | 3.380 | 3.400 | 3.330 | 3.360 | 3.360 | 45,713,652 |
| 2025-02-12 | 3.300 | 3.390 | 3.290 | 3.380 | 3.380 | 44,360,711 |
| 2025-02-11 | 3.400 | 3.410 | 3.290 | 3.310 | 3.310 | 48,216,927 |
| 2025-02-10 | 3.420 | 3.450 | 3.390 | 3.400 | 3.400 | 43,450,604 |
| 2025-02-07 | 3.320 | 3.460 | 3.320 | 3.410 | 3.410 | 71,969,314 |
| 2025-02-06 | 3.270 | 3.340 | 3.240 | 3.320 | 3.320 | 41,583,450 |
| 2025-02-05 | 3.300 | 3.310 | 3.260 | 3.280 | 3.280 | 27,549,102 |
| 2025-01-27 | 3.330 | 3.390 | 3.270 | 3.270 | 3.270 | 43,751,644 |
| 2025-01-24 | 3.300 | 3.350 | 3.280 | 3.310 | 3.310 | 37,199,960 |
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.