Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.740	9.900	9.660	9.680	7.672	8,522,679
2022-08-02	10.360	10.460	9.610	9.790	7.760	17,435,066
2022-08-01	10.570	10.570	10.370	10.460	8.291	9,686,096
2022-07-29	10.990	10.990	10.590	10.640	8.433	12,437,764
2022-07-28	10.950	11.030	10.910	11.000	8.719	7,506,778
2022-07-27	11.030	11.030	10.850	10.910	8.647	6,418,801
2022-07-26	10.940	11.070	10.790	11.070	8.774	7,992,654
2022-07-25	11.410	11.420	10.890	10.940	8.671	15,600,360
2022-07-22	11.300	11.550	11.210	11.480	9.099	10,068,572
2022-07-21	11.430	11.580	11.330	11.340	8.988	11,722,551
2022-07-20	11.610	11.730	11.430	11.460	9.083	10,941,968
2022-07-19	11.850	11.870	11.530	11.580	9.178	13,089,144
2022-07-18	11.210	11.950	11.210	11.850	9.392	20,939,902
2022-07-15	11.650	11.650	11.160	11.170	8.853	13,596,987
2022-07-14	11.890	11.940	11.420	11.610	9.202	17,670,600
2022-07-13	12.260	12.270	11.780	11.940	9.464	27,773,054
2022-07-12	11.480	12.110	11.420	12.000	9.511	29,730,247
2022-07-11	11.440	11.760	11.400	11.480	9.099	20,650,822
2022-07-08	11.010	11.650	10.900	11.500	9.115	23,560,969
2022-07-07	10.920	10.920	10.740	10.820	8.576	5,777,534
2022-07-06	11.030	11.080	10.720	10.780	8.544	10,450,084
2022-07-05	11.310	11.320	11.010	11.150	8.838	12,997,071
2022-07-04	11.370	11.550	11.120	11.210	8.885	14,141,142
2022-07-01	11.560	11.850	11.370	11.450	9.075	22,684,081
2022-06-30	10.980	11.670	10.950	11.480	9.099	29,096,179
2022-06-29	10.520	11.500	10.510	11.190	8.869	35,518,495
2022-06-28	10.500	10.570	10.410	10.570	8.378	7,995,266
2022-06-27	10.600	10.680	10.480	10.540	8.354	9,248,400
2022-06-24	10.640	10.700	10.460	10.530	8.346	10,737,400
2022-06-23	10.560	10.700	10.370	10.700	8.481	10,677,666
2022-06-22	11.040	11.100	10.540	10.560	8.370	16,165,518
2022-06-21	11.160	11.180	10.930	11.040	8.750	12,838,873
2022-06-20	10.790	11.300	10.750	11.170	8.853	18,888,837
2022-06-17	11.190	11.190	10.520	10.860	8.608	22,937,515
2022-06-16	11.810	11.860	11.430	11.630	8.853	21,752,671
2022-06-15	11.130	11.860	11.110	11.700	8.907	34,008,759
2022-06-14	10.940	11.180	10.760	11.120	8.465	15,044,773
2022-06-13	11.200	11.290	10.760	10.940	8.328	19,625,260
2022-06-10	11.370	11.400	11.150	11.290	8.594	16,917,750
2022-06-09	11.110	11.610	11.100	11.540	8.785	26,867,882
2022-06-08	11.420	11.560	10.910	11.270	8.579	21,646,446
2022-06-07	11.300	11.450	11.100	11.420	8.694	16,596,583
2022-06-06	11.200	11.390	11.110	11.380	8.663	14,918,280
2022-06-02	11.470	11.530	11.230	11.270	8.579	13,502,248
2022-06-01	11.580	11.700	11.330	11.440	8.709	13,499,324
2022-05-31	11.800	11.870	11.290	11.550	8.792	16,846,611
2022-05-30	12.000	12.220	11.640	11.760	8.952	17,086,561
2022-05-27	11.650	12.270	11.560	12.000	9.135	29,337,066
2022-05-26	11.420	12.200	11.390	11.660	8.876	28,358,016
2022-05-25	11.200	11.620	11.120	11.410	8.686	21,255,338
2022-05-24	12.320	12.340	11.050	11.060	8.419	33,351,436
2022-05-23	12.380	12.440	12.090	12.240	9.318	21,272,596
2022-05-20	12.600	12.760	12.270	12.560	9.561	29,108,995
2022-05-19	11.770	12.950	11.740	12.770	9.721	44,093,568
2022-05-18	12.030	12.450	12.030	12.160	9.257	26,922,492
2022-05-17	12.350	12.350	11.600	12.280	9.348	38,971,108
2022-05-16	12.290	12.510	12.170	12.370	9.417	30,606,110
2022-05-13	12.710	12.860	12.230	12.300	9.363	50,224,149
2022-05-12	13.700	13.860	13.000	13.000	9.896	78,455,540
2022-05-11	14.760	14.760	13.770	14.440	10.992	96,811,020

← NewerPage 18 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.