Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.270	9.440	9.260	9.400	7.450	4,605,159
2022-11-02	9.310	9.360	9.270	9.320	7.387	3,546,927
2022-11-01	9.100	9.320	9.100	9.310	7.379	5,363,073
2022-10-31	8.890	9.090	8.850	9.080	7.197	4,954,002
2022-10-28	9.170	9.170	8.820	8.830	6.999	4,341,192
2022-10-27	9.180	9.230	9.140	9.160	7.260	2,707,320
2022-10-26	9.060	9.200	9.060	9.150	7.252	3,380,256
2022-10-25	9.050	9.140	8.940	9.050	7.173	3,727,176
2022-10-24	9.320	9.390	9.000	9.060	7.181	5,580,264
2022-10-21	9.240	9.410	9.230	9.320	7.387	4,512,134
2022-10-20	9.240	9.300	9.170	9.230	7.316	4,168,572
2022-10-19	9.340	9.390	9.230	9.240	7.324	4,126,354
2022-10-18	9.350	9.380	9.270	9.310	7.379	3,472,704
2022-10-17	9.200	9.320	9.160	9.310	7.379	3,999,640
2022-10-14	9.190	9.260	9.180	9.250	7.332	4,867,944
2022-10-13	9.110	9.210	9.050	9.130	7.236	2,901,240
2022-10-12	8.990	9.160	8.880	9.160	7.260	2,902,743
2022-10-11	8.910	9.040	8.850	9.000	7.133	2,401,992
2022-10-10	9.110	9.150	8.970	8.980	7.118	3,334,224
2022-09-30	8.820	9.230	8.820	9.090	7.205	5,802,769
2022-09-29	9.000	9.040	8.770	8.870	7.030	4,190,862
2022-09-28	9.090	9.100	8.890	8.920	7.070	3,468,250
2022-09-27	8.940	9.120	8.940	9.090	7.205	3,784,657
2022-09-26	9.160	9.240	8.900	8.940	7.086	4,854,183
2022-09-23	9.260	9.400	9.160	9.200	7.292	4,265,480
2022-09-22	9.270	9.460	9.240	9.270	7.347	3,449,592
2022-09-21	9.300	9.390	9.100	9.340	7.403	3,857,160
2022-09-20	9.180	9.320	9.180	9.260	7.340	3,214,057
2022-09-19	9.240	9.290	9.030	9.200	7.292	4,761,151
2022-09-16	9.890	9.890	9.240	9.240	7.324	12,185,031
2022-09-15	10.030	10.070	9.700	9.900	7.847	7,027,104
2022-09-14	9.950	9.970	9.850	9.950	7.886	6,254,290
2022-09-13	10.150	10.170	10.010	10.040	7.958	6,639,024
2022-09-09	9.880	10.150	9.850	10.100	8.005	10,172,800
2022-09-08	9.970	10.150	9.900	9.910	7.855	5,861,280
2022-09-07	9.980	9.990	9.870	9.950	7.886	4,699,491
2022-09-06	9.880	10.000	9.840	9.950	7.886	7,236,516
2022-09-05	9.720	9.880	9.650	9.870	7.823	7,050,312
2022-09-02	9.910	9.940	9.660	9.750	7.728	6,476,506
2022-09-01	9.790	10.070	9.750	9.830	7.791	7,393,438
2022-08-31	9.930	9.960	9.690	9.800	7.768	8,826,456
2022-08-30	9.870	10.030	9.820	9.990	7.918	6,356,635
2022-08-29	9.780	9.870	9.700	9.860	7.815	5,372,726
2022-08-26	10.050	10.100	9.800	9.880	7.831	9,078,202
2022-08-25	9.880	10.140	9.840	10.050	7.966	9,387,498
2022-08-24	10.030	10.050	9.800	9.830	7.791	6,028,032
2022-08-23	10.070	10.070	9.960	10.010	7.934	4,001,832
2022-08-22	9.910	10.080	9.800	10.070	7.982	7,133,095
2022-08-19	9.970	10.010	9.890	9.910	7.855	4,877,496
2022-08-18	9.950	9.950	9.850	9.920	7.863	5,978,068
2022-08-17	10.090	10.150	9.890	9.980	7.910	9,276,462
2022-08-16	10.110	10.260	10.030	10.100	8.005	6,897,228
2022-08-15	10.070	10.190	10.030	10.070	7.982	5,288,256
2022-08-12	9.930	10.150	9.900	10.120	8.021	9,453,510
2022-08-11	9.890	10.050	9.860	9.980	7.910	10,583,623
2022-08-10	9.930	9.930	9.750	9.830	7.791	6,176,272
2022-08-09	9.950	9.990	9.880	9.910	7.855	4,710,624
2022-08-08	9.900	10.100	9.830	9.970	7.902	5,453,496
2022-08-05	9.860	9.940	9.770	9.920	7.863	4,794,133
2022-08-04	9.720	9.870	9.650	9.870	7.823	5,435,476

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.6360 CNY
2022-06-17	0.4600 CNY
2021-05-26	0.2500 CNY
2020-07-10	0.2200 CNY
2019-05-20	0.5740 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.