Anxin Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.150 | 3.170 | 3.080 | 3.140 | 3.140 | 54,711,093 |
| 2024-10-29 | 3.250 | 3.290 | 3.150 | 3.160 | 3.160 | 63,835,184 |
| 2024-10-28 | 3.160 | 3.290 | 3.140 | 3.240 | 3.240 | 70,050,585 |
| 2024-10-25 | 3.070 | 3.290 | 3.070 | 3.170 | 3.170 | 94,657,752 |
| 2024-10-24 | 3.090 | 3.120 | 3.050 | 3.080 | 3.080 | 43,932,383 |
| 2024-10-23 | 3.060 | 3.170 | 3.050 | 3.100 | 3.100 | 64,117,010 |
| 2024-10-22 | 3.050 | 3.080 | 3.010 | 3.070 | 3.070 | 51,660,929 |
| 2024-10-21 | 3.090 | 3.120 | 3.030 | 3.050 | 3.050 | 74,034,929 |
| 2024-10-18 | 3.040 | 3.180 | 2.990 | 3.110 | 3.110 | 100,731,988 |
| 2024-10-17 | 3.060 | 3.130 | 3.030 | 3.030 | 3.030 | 53,263,258 |
| 2024-10-16 | 3.060 | 3.130 | 3.030 | 3.060 | 3.060 | 60,444,435 |
| 2024-10-15 | 3.240 | 3.240 | 3.100 | 3.100 | 3.100 | 76,783,886 |
| 2024-10-14 | 3.140 | 3.270 | 3.080 | 3.250 | 3.250 | 98,140,696 |
| 2024-10-11 | 3.180 | 3.210 | 3.040 | 3.090 | 3.090 | 89,106,922 |
| 2024-10-10 | 3.310 | 3.430 | 3.150 | 3.180 | 3.180 | 130,933,621 |
| 2024-10-09 | 3.550 | 3.660 | 3.260 | 3.300 | 3.300 | 194,176,256 |
| 2024-10-08 | 3.600 | 3.600 | 3.360 | 3.600 | 3.600 | 153,176,324 |
| 2024-09-30 | 3.240 | 3.270 | 3.110 | 3.270 | 3.270 | 173,010,856 |
| 2024-09-27 | 2.930 | 3.000 | 2.880 | 2.970 | 2.970 | 84,552,011 |
| 2024-09-26 | 2.650 | 2.830 | 2.630 | 2.800 | 2.800 | 164,074,096 |
| 2024-09-25 | 2.800 | 2.850 | 2.710 | 2.740 | 2.740 | 173,106,169 |
| 2024-09-24 | 2.360 | 2.590 | 2.350 | 2.590 | 2.590 | 72,090,418 |
| 2024-09-23 | 2.370 | 2.380 | 2.340 | 2.350 | 2.350 | 15,862,400 |
| 2024-09-20 | 2.410 | 2.420 | 2.340 | 2.370 | 2.370 | 18,289,244 |
| 2024-09-19 | 2.380 | 2.430 | 2.350 | 2.410 | 2.410 | 30,006,530 |
| 2024-09-18 | 2.360 | 2.400 | 2.280 | 2.380 | 2.380 | 28,128,782 |
| 2024-09-13 | 2.380 | 2.390 | 2.350 | 2.350 | 2.350 | 16,751,999 |
| 2024-09-12 | 2.340 | 2.430 | 2.340 | 2.370 | 2.370 | 23,860,134 |
| 2024-09-11 | 2.350 | 2.390 | 2.310 | 2.330 | 2.330 | 25,135,619 |
| 2024-09-10 | 2.440 | 2.440 | 2.340 | 2.370 | 2.370 | 28,085,120 |
| 2024-09-09 | 2.400 | 2.450 | 2.380 | 2.410 | 2.410 | 19,613,805 |
| 2024-09-06 | 2.440 | 2.470 | 2.400 | 2.400 | 2.400 | 19,061,900 |
| 2024-09-05 | 2.420 | 2.460 | 2.410 | 2.440 | 2.440 | 15,679,618 |
| 2024-09-04 | 2.430 | 2.450 | 2.410 | 2.410 | 2.410 | 12,697,798 |
| 2024-09-03 | 2.460 | 2.480 | 2.430 | 2.440 | 2.440 | 15,416,900 |
| 2024-09-02 | 2.510 | 2.520 | 2.460 | 2.460 | 2.460 | 21,102,610 |
| 2024-08-30 | 2.450 | 2.550 | 2.450 | 2.510 | 2.510 | 34,475,244 |
| 2024-08-29 | 2.420 | 2.450 | 2.410 | 2.440 | 2.440 | 14,590,210 |
| 2024-08-28 | 2.420 | 2.450 | 2.400 | 2.420 | 2.420 | 13,754,950 |
| 2024-08-27 | 2.440 | 2.440 | 2.400 | 2.420 | 2.420 | 11,796,500 |
| 2024-08-26 | 2.400 | 2.450 | 2.400 | 2.430 | 2.430 | 14,630,097 |
| 2024-08-23 | 2.410 | 2.430 | 2.380 | 2.400 | 2.400 | 16,127,944 |
| 2024-08-22 | 2.450 | 2.470 | 2.400 | 2.410 | 2.410 | 17,787,200 |
| 2024-08-21 | 2.460 | 2.480 | 2.440 | 2.450 | 2.450 | 16,860,092 |
| 2024-08-20 | 2.500 | 2.520 | 2.450 | 2.480 | 2.480 | 24,824,696 |
| 2024-08-19 | 2.500 | 2.540 | 2.500 | 2.510 | 2.510 | 16,100,724 |
| 2024-08-16 | 2.550 | 2.550 | 2.500 | 2.510 | 2.510 | 19,262,580 |
| 2024-08-15 | 2.510 | 2.580 | 2.510 | 2.540 | 2.540 | 19,494,957 |
| 2024-08-14 | 2.560 | 2.570 | 2.520 | 2.520 | 2.520 | 14,210,184 |
| 2024-08-13 | 2.540 | 2.570 | 2.520 | 2.560 | 2.560 | 15,618,156 |
| 2024-08-12 | 2.570 | 2.580 | 2.530 | 2.540 | 2.540 | 18,280,580 |
| 2024-08-09 | 2.620 | 2.650 | 2.570 | 2.570 | 2.570 | 19,908,660 |
| 2024-08-08 | 2.600 | 2.620 | 2.560 | 2.610 | 2.610 | 22,680,939 |
| 2024-08-07 | 2.630 | 2.640 | 2.580 | 2.590 | 2.590 | 20,219,700 |
| 2024-08-06 | 2.650 | 2.670 | 2.600 | 2.640 | 2.640 | 17,883,564 |
| 2024-08-05 | 2.650 | 2.720 | 2.630 | 2.630 | 2.630 | 25,400,656 |
| 2024-08-02 | 2.720 | 2.740 | 2.660 | 2.660 | 2.660 | 23,959,060 |
| 2024-08-01 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 25,729,000 |
| 2024-07-31 | 2.630 | 2.770 | 2.620 | 2.750 | 2.750 | 46,887,989 |
| 2024-07-30 | 2.610 | 2.640 | 2.590 | 2.620 | 2.620 | 20,083,720 |
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.