Anhui Transport Consulting & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.990	12.110	11.330	11.820	8.998	46,292,587
2022-02-07	10.650	11.760	10.500	11.760	8.952	29,256,264
2022-01-28	10.850	10.930	10.210	10.690	8.138	14,064,526
2022-01-27	11.310	11.310	10.650	10.700	8.145	15,398,660
2022-01-26	10.800	11.470	10.500	11.350	8.640	21,996,330
2022-01-25	10.950	11.090	10.670	10.720	8.161	14,290,540
2022-01-24	10.810	11.370	10.750	11.000	8.374	15,784,864
2022-01-21	10.930	11.460	10.810	10.940	8.328	20,738,082
2022-01-20	11.450	11.680	11.170	11.170	8.503	31,925,775
2022-01-19	11.940	12.600	11.340	11.720	8.922	61,153,000
2022-01-18	10.640	11.700	10.300	11.700	8.907	41,407,333
2022-01-17	10.550	10.720	10.450	10.640	8.100	14,524,214
2022-01-14	10.880	10.900	10.500	10.600	8.069	22,070,112
2022-01-13	10.560	11.080	10.430	10.990	8.366	31,822,612
2022-01-12	10.440	10.900	10.430	10.510	8.001	27,642,876
2022-01-11	10.690	11.240	10.590	10.910	8.305	43,764,102
2022-01-10	9.700	10.580	9.550	10.580	8.054	36,686,053
2022-01-07	9.330	9.740	9.330	9.620	7.323	12,933,268
2022-01-06	9.190	9.360	9.180	9.330	7.102	3,409,896
2022-01-05	9.280	9.330	9.180	9.250	7.042	3,666,312
2022-01-04	9.250	9.320	9.150	9.280	7.064	2,852,208
2021-12-31	9.030	9.280	9.030	9.220	7.019	3,479,986
2021-12-30	9.090	9.100	9.030	9.060	6.897	1,389,648
2021-12-29	9.060	9.100	9.030	9.050	6.889	1,364,256
2021-12-28	9.040	9.100	8.990	9.050	6.889	1,492,128
2021-12-27	9.010	9.060	8.920	9.020	6.867	2,098,752
2021-12-24	9.050	9.100	8.940	8.950	6.813	2,321,736
2021-12-23	9.190	9.220	9.030	9.040	6.882	2,646,537
2021-12-22	9.250	9.250	9.160	9.190	6.996	2,366,880
2021-12-21	9.250	9.260	9.120	9.210	7.011	3,007,536
2021-12-20	9.030	9.320	8.990	9.250	7.042	6,695,343
2021-12-17	9.090	9.140	9.030	9.080	6.912	2,347,548
2021-12-16	9.090	9.100	9.020	9.080	6.912	1,897,419
2021-12-15	9.080	9.120	9.010	9.040	6.882	2,407,576
2021-12-14	8.980	9.150	8.940	9.080	6.912	3,257,138
2021-12-13	8.870	9.000	8.800	9.000	6.851	3,738,024
2021-12-10	8.810	8.860	8.750	8.800	6.699	1,356,049
2021-12-09	8.760	8.840	8.740	8.820	6.714	1,975,992
2021-12-08	8.790	8.850	8.750	8.780	6.684	1,889,392
2021-12-07	8.900	8.980	8.750	8.830	6.722	2,276,547
2021-12-06	8.930	8.980	8.840	8.850	6.737	2,089,008
2021-12-03	8.890	8.980	8.830	8.930	6.798	1,790,001
2021-12-02	8.890	8.920	8.810	8.870	6.752	1,530,216
2021-12-01	8.780	8.900	8.770	8.890	6.768	1,960,899
2021-11-30	8.660	8.840	8.650	8.810	6.707	2,487,447
2021-11-29	8.680	8.750	8.660	8.680	6.608	1,914,669
2021-11-26	8.750	8.820	8.680	8.800	6.699	2,046,144
2021-11-25	8.780	8.780	8.710	8.730	6.646	1,269,747
2021-11-24	8.760	8.790	8.680	8.760	6.669	1,957,816
2021-11-23	8.710	8.750	8.650	8.730	6.646	2,006,235
2021-11-22	8.640	8.750	8.600	8.710	6.630	2,394,010
2021-11-19	8.560	8.620	8.490	8.590	6.539	1,471,896
2021-11-18	8.600	8.650	8.530	8.530	6.493	2,088,816
2021-11-17	8.630	8.680	8.570	8.610	6.554	2,049,202
2021-11-16	8.660	8.710	8.580	8.610	6.554	2,699,176
2021-11-15	8.510	8.620	8.480	8.620	6.562	2,815,536
2021-11-12	8.490	8.510	8.410	8.480	6.455	2,194,473
2021-11-11	8.340	8.460	8.330	8.450	6.433	2,493,099
2021-11-10	8.370	8.400	8.250	8.380	6.379	2,329,081
2021-11-09	8.280	8.380	8.240	8.370	6.372	2,324,616

← NewerPage 20 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.