Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.880	13.420	11.880	13.420	10.216	26,261,528
2022-05-09	12.400	12.940	12.070	12.200	9.287	44,191,560
2022-05-06	11.850	12.760	11.800	11.990	9.127	50,614,946
2022-05-05	12.110	13.300	11.980	12.560	9.561	74,702,821
2022-04-29	11.850	12.440	11.330	12.090	9.204	60,196,108
2022-04-28	11.200	11.950	10.880	11.850	9.021	57,081,765
2022-04-27	11.900	12.740	11.290	11.980	9.120	81,566,782
2022-04-26	11.210	12.220	10.830	11.880	9.044	79,417,387
2022-04-25	9.910	11.110	9.910	11.110	8.457	46,940,004
2022-04-22	9.690	10.210	9.690	10.100	7.689	9,867,861
2022-04-21	10.400	10.470	9.780	9.830	7.483	15,547,587
2022-04-20	10.880	11.050	10.400	10.510	8.001	15,695,317
2022-04-19	10.650	10.940	10.550	10.940	8.328	15,705,546
2022-04-18	10.380	11.060	10.380	10.550	8.031	14,268,079
2022-04-15	10.910	11.140	10.500	10.580	8.054	18,611,080
2022-04-14	10.700	11.450	10.690	11.060	8.419	21,518,028
2022-04-13	10.670	11.040	10.380	10.880	8.282	30,714,877
2022-04-12	10.860	11.800	10.320	11.100	8.450	40,811,256
2022-04-11	11.110	11.200	10.620	10.810	8.229	34,876,354
2022-04-08	10.300	10.970	10.300	10.790	8.214	42,457,305
2022-04-07	10.400	10.870	10.150	10.160	7.734	30,664,966
2022-04-06	9.800	10.180	9.770	10.150	7.727	14,981,012
2022-04-01	9.680	9.920	9.640	9.780	7.445	10,464,103
2022-03-31	9.810	10.180	9.730	9.800	7.460	13,528,576
2022-03-30	9.450	9.800	9.450	9.660	7.354	10,968,415
2022-03-29	9.580	9.820	9.320	9.440	7.186	11,646,006
2022-03-28	9.550	9.650	9.270	9.620	7.323	7,530,192
2022-03-25	9.630	9.630	9.440	9.520	7.247	5,064,512
2022-03-24	9.660	9.700	9.510	9.540	7.262	5,795,877
2022-03-23	9.680	9.760	9.570	9.730	7.407	6,885,828
2022-03-22	9.650	9.770	9.600	9.670	7.361	8,164,512
2022-03-21	9.840	9.840	9.510	9.720	7.399	12,786,780
2022-03-18	9.250	9.620	9.040	9.570	7.285	15,772,608
2022-03-17	9.340	9.420	9.190	9.250	7.042	14,172,589
2022-03-16	9.200	9.280	8.770	9.250	7.042	14,397,037
2022-03-15	9.630	9.760	8.900	8.970	6.828	21,541,494
2022-03-14	9.900	10.030	9.570	9.620	7.323	9,501,826
2022-03-11	10.010	10.100	9.730	10.000	7.612	10,308,532
2022-03-10	10.000	10.210	9.900	10.190	7.757	13,374,168
2022-03-09	9.700	9.880	9.350	9.840	7.491	12,186,452
2022-03-08	9.960	10.040	9.630	9.700	7.384	9,615,998
2022-03-07	9.910	10.150	9.880	9.980	7.597	10,889,613
2022-03-04	10.090	10.120	9.880	9.920	7.552	9,848,097
2022-03-03	10.230	10.290	10.080	10.140	7.719	7,830,110
2022-03-02	10.130	10.290	10.060	10.200	7.765	7,781,498
2022-03-01	10.180	10.320	10.100	10.220	7.780	9,672,633
2022-02-28	10.280	10.400	10.030	10.130	7.712	12,702,690
2022-02-25	10.370	10.740	10.300	10.350	7.879	19,569,948
2022-02-24	10.840	10.870	10.110	10.290	7.833	24,766,802
2022-02-23	10.990	11.060	10.800	10.920	8.313	15,732,649
2022-02-22	11.650	11.680	10.900	10.910	8.305	27,303,664
2022-02-21	11.680	11.930	11.550	11.870	9.036	18,475,664
2022-02-18	11.450	11.940	11.310	11.670	8.884	21,392,270
2022-02-17	11.730	11.880	11.510	11.560	8.800	20,186,754
2022-02-16	11.550	12.180	11.350	11.980	9.120	33,960,014
2022-02-15	11.620	11.710	11.320	11.490	8.747	21,351,550
2022-02-14	11.400	11.870	11.230	11.790	8.975	24,152,823
2022-02-11	11.820	12.000	11.500	11.530	8.777	27,156,980
2022-02-10	11.980	12.840	11.800	12.180	9.272	44,122,599
2022-02-09	11.640	12.180	11.410	12.110	9.219	37,149,992

← NewerPage 19 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.