Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.300 | 3.440 | 3.290 | 3.300 | 3.300 | 71,385,920 |
| 2025-01-22 | 3.280 | 3.280 | 3.210 | 3.240 | 3.240 | 27,256,148 |
| 2025-01-21 | 3.320 | 3.340 | 3.250 | 3.290 | 3.290 | 33,296,465 |
| 2025-01-20 | 3.340 | 3.380 | 3.300 | 3.310 | 3.310 | 31,282,488 |
| 2025-01-17 | 3.310 | 3.340 | 3.280 | 3.310 | 3.310 | 30,845,960 |
| 2025-01-16 | 3.300 | 3.390 | 3.270 | 3.310 | 3.310 | 38,418,339 |
| 2025-01-15 | 3.290 | 3.320 | 3.260 | 3.300 | 3.300 | 39,862,860 |
| 2025-01-14 | 3.190 | 3.320 | 3.190 | 3.310 | 3.310 | 49,066,982 |
| 2025-01-13 | 3.140 | 3.200 | 3.100 | 3.180 | 3.180 | 32,385,386 |
| 2025-01-10 | 3.230 | 3.250 | 3.150 | 3.150 | 3.150 | 29,229,540 |
| 2025-01-09 | 3.210 | 3.260 | 3.190 | 3.220 | 3.220 | 29,693,023 |
| 2025-01-08 | 3.290 | 3.290 | 3.140 | 3.250 | 3.250 | 49,359,412 |
| 2025-01-07 | 3.230 | 3.330 | 3.220 | 3.300 | 3.300 | 46,224,650 |
| 2025-01-06 | 3.200 | 3.240 | 3.140 | 3.210 | 3.210 | 43,727,110 |
| 2025-01-03 | 3.330 | 3.350 | 3.190 | 3.200 | 3.200 | 55,946,375 |
| 2025-01-02 | 3.480 | 3.520 | 3.250 | 3.340 | 3.340 | 65,711,998 |
| 2024-12-31 | 3.660 | 3.680 | 3.500 | 3.500 | 3.500 | 50,084,691 |
| 2024-12-30 | 3.700 | 3.710 | 3.620 | 3.650 | 3.650 | 33,798,020 |
| 2024-12-27 | 3.700 | 3.800 | 3.680 | 3.700 | 3.700 | 52,320,712 |
| 2024-12-26 | 3.640 | 3.700 | 3.640 | 3.670 | 3.670 | 24,221,465 |
| 2024-12-25 | 3.630 | 3.660 | 3.550 | 3.660 | 3.660 | 45,379,951 |
| 2024-12-24 | 3.680 | 3.710 | 3.630 | 3.650 | 3.650 | 49,304,176 |
| 2024-12-23 | 3.780 | 3.790 | 3.680 | 3.690 | 3.690 | 62,219,601 |
| 2024-12-20 | 3.720 | 3.910 | 3.720 | 3.810 | 3.810 | 69,769,255 |
| 2024-12-19 | 3.710 | 3.800 | 3.680 | 3.720 | 3.720 | 62,367,284 |
| 2024-12-18 | 3.750 | 3.790 | 3.720 | 3.730 | 3.730 | 38,948,084 |
| 2024-12-17 | 3.810 | 3.830 | 3.730 | 3.750 | 3.750 | 54,371,030 |
| 2024-12-16 | 3.860 | 3.880 | 3.800 | 3.820 | 3.820 | 58,384,246 |
| 2024-12-13 | 3.950 | 4.040 | 3.860 | 3.880 | 3.880 | 97,227,206 |
| 2024-12-12 | 3.950 | 4.020 | 3.880 | 3.990 | 3.990 | 139,870,795 |
| 2024-12-11 | 3.760 | 4.130 | 3.750 | 4.020 | 4.020 | 272,437,259 |
| 2024-12-10 | 3.900 | 3.930 | 3.730 | 3.750 | 3.750 | 83,099,750 |
| 2024-12-09 | 3.770 | 3.850 | 3.700 | 3.750 | 3.750 | 64,532,200 |
| 2024-12-06 | 3.750 | 3.820 | 3.670 | 3.780 | 3.780 | 86,866,385 |
| 2024-12-05 | 3.670 | 3.740 | 3.670 | 3.730 | 3.730 | 54,294,304 |
| 2024-12-04 | 3.710 | 3.850 | 3.650 | 3.660 | 3.660 | 85,241,147 |
| 2024-12-03 | 3.720 | 3.750 | 3.650 | 3.720 | 3.720 | 52,899,396 |
| 2024-12-02 | 3.620 | 3.740 | 3.590 | 3.720 | 3.720 | 82,324,127 |
| 2024-11-29 | 3.600 | 3.710 | 3.570 | 3.620 | 3.620 | 85,469,605 |
| 2024-11-28 | 3.600 | 3.650 | 3.580 | 3.600 | 3.600 | 45,388,858 |
| 2024-11-27 | 3.570 | 3.610 | 3.480 | 3.600 | 3.600 | 48,471,343 |
| 2024-11-26 | 3.610 | 3.640 | 3.530 | 3.550 | 3.550 | 59,768,972 |
| 2024-11-25 | 3.650 | 3.730 | 3.550 | 3.640 | 3.640 | 74,011,709 |
| 2024-11-22 | 3.730 | 3.780 | 3.600 | 3.600 | 3.600 | 67,923,305 |
| 2024-11-21 | 3.770 | 3.790 | 3.670 | 3.740 | 3.740 | 66,644,678 |
| 2024-11-20 | 3.700 | 3.790 | 3.640 | 3.770 | 3.770 | 80,676,706 |
| 2024-11-19 | 3.530 | 3.830 | 3.510 | 3.730 | 3.730 | 135,234,483 |
| 2024-11-18 | 3.600 | 3.650 | 3.500 | 3.530 | 3.530 | 84,404,751 |
| 2024-11-15 | 3.820 | 3.830 | 3.580 | 3.580 | 3.580 | 129,754,551 |
| 2024-11-14 | 3.800 | 4.020 | 3.790 | 3.830 | 3.830 | 151,190,138 |
| 2024-11-13 | 3.870 | 4.020 | 3.760 | 3.840 | 3.840 | 170,829,172 |
| 2024-11-12 | 4.160 | 4.360 | 3.850 | 3.890 | 3.890 | 312,091,277 |
| 2024-11-11 | 3.750 | 4.020 | 3.750 | 4.020 | 4.020 | 193,574,286 |
| 2024-11-08 | 3.770 | 3.770 | 3.630 | 3.650 | 3.650 | 160,355,386 |
| 2024-11-07 | 3.450 | 3.850 | 3.410 | 3.790 | 3.790 | 220,322,067 |
| 2024-11-06 | 3.530 | 3.600 | 3.450 | 3.500 | 3.500 | 153,269,308 |
| 2024-11-05 | 3.510 | 3.630 | 3.420 | 3.540 | 3.540 | 231,154,399 |
| 2024-11-04 | 3.210 | 3.510 | 3.180 | 3.510 | 3.510 | 205,176,742 |
| 2024-11-01 | 3.330 | 3.360 | 3.170 | 3.190 | 3.190 | 98,449,815 |
| 2024-10-31 | 3.130 | 3.450 | 3.100 | 3.320 | 3.320 | 152,059,316 |
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.