Anxin Trust Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.320	2.350	2.250	2.350	2.350	61,438,755
2026-10-22	2.350	2.370	2.320	2.320	2.320	47,170,301
2026-10-21	2.340	2.380	2.340	2.360	2.360	43,428,953
2026-10-20	2.360	2.360	2.320	2.340	2.340	35,771,523
2026-10-19	2.340	2.370	2.330	2.360	2.360	34,096,606
2026-10-16	2.360	2.380	2.330	2.350	2.350	45,104,101
2026-10-15	2.380	2.380	2.340	2.350	2.350	48,767,914
2026-10-14	2.390	2.410	2.370	2.390	2.390	36,647,440
2026-10-13	2.380	2.410	2.350	2.390	2.390	41,226,462
2026-10-12	2.410	2.420	2.370	2.380	2.380	41,372,652
2026-10-09	2.380	2.420	2.370	2.410	2.410	53,429,992
2026-10-08	2.380	2.410	2.360	2.380	2.380	46,058,130
2026-09-30	2.350	2.390	2.340	2.380	2.380	43,560,569
2026-09-29	2.330	2.360	2.320	2.340	2.340	32,800,272
2026-09-28	2.330	2.340	2.310	2.330	2.330	35,320,691
2026-09-24	2.370	2.380	2.330	2.330	2.330	50,915,894
2026-09-23	2.400	2.400	2.360	2.370	2.370	59,541,399
2026-09-22	2.420	2.440	2.400	2.410	2.410	46,479,664
2026-09-21	2.410	2.430	2.390	2.420	2.420	60,525,800
2026-09-18	2.410	2.430	2.400	2.420	2.420	47,287,142
2026-09-17	2.420	2.440	2.400	2.410	2.410	35,760,998
2026-09-16	2.390	2.440	2.370	2.430	2.430	51,343,736
2026-09-15	2.420	2.430	2.380	2.390	2.390	46,218,309
2026-09-14	2.410	2.440	2.390	2.430	2.430	50,302,984
2026-09-11	2.490	2.500	2.400	2.420	2.420	103,917,340
2026-09-10	2.480	2.520	2.470	2.510	2.510	78,183,585
2026-09-09	2.500	2.500	2.470	2.490	2.490	51,081,700
2026-09-08	2.480	2.520	2.460	2.500	2.500	63,110,252
2026-09-07	2.500	2.510	2.470	2.480	2.480	74,678,995
2026-09-04	2.490	2.550	2.490	2.500	2.500	87,862,176
2026-09-03	2.490	2.510	2.470	2.480	2.480	62,252,008
2026-09-02	2.520	2.530	2.460	2.490	2.490	74,005,171
2026-09-01	2.480	2.550	2.480	2.540	2.540	106,062,899
2026-08-31	2.540	2.550	2.470	2.490	2.490	83,753,236
2026-08-28	2.550	2.560	2.500	2.530	2.530	62,580,672
2026-08-27	2.530	2.570	2.520	2.560	2.560	73,811,763
2026-08-26	2.520	2.570	2.500	2.540	2.540	74,113,534
2026-08-25	2.450	2.530	2.440	2.520	2.520	67,189,760
2026-08-24	2.460	2.480	2.440	2.450	2.450	45,095,540
2026-08-21	2.460	2.490	2.440	2.460	2.460	42,230,602
2026-08-20	2.440	2.490	2.440	2.480	2.480	54,032,915
2026-08-19	2.480	2.500	2.440	2.440	2.440	62,685,368
2026-08-18	2.540	2.550	2.460	2.490	2.490	98,727,714
2026-08-17	2.560	2.570	2.510	2.540	2.540	93,852,891
2026-08-14	2.540	2.620	2.460	2.580	2.580	171,595,882
2026-08-13	2.580	2.700	2.540	2.590	2.590	136,363,920
2026-08-12	2.520	2.570	2.500	2.550	2.550	56,828,727
2026-08-11	2.550	2.620	2.520	2.530	2.530	65,317,769
2026-08-10	2.520	2.560	2.510	2.560	2.560	65,924,448
2026-08-07	2.550	2.550	2.480	2.510	2.510	59,104,724
2026-08-06	2.580	2.590	2.520	2.540	2.540	61,401,860
2026-08-05	2.590	2.620	2.570	2.580	2.580	60,919,264
2026-08-04	2.630	2.640	2.580	2.590	2.590	54,590,933
2026-08-03	2.560	2.620	2.550	2.610	2.610	64,783,670
2026-07-31	2.550	2.580	2.540	2.560	2.560	60,492,094
2026-07-30	2.520	2.580	2.500	2.550	2.550	69,935,025
2026-07-29	2.470	2.550	2.470	2.530	2.530	76,468,402
2026-07-28	2.470	2.480	2.440	2.470	2.470	62,520,349
2026-07-27	2.410	2.490	2.390	2.470	2.470	69,097,347
2026-07-24	2.490	2.510	2.400	2.410	2.410	66,038,788

Page 1 of 21 · 1,219 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.