Anhui Transport Consulting & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.280 | 8.380 | 8.240 | 8.370 | 6.372 | 2,324,616 |
| 2021-11-08 | 8.280 | 8.300 | 8.210 | 8.270 | 6.296 | 2,463,087 |
| 2021-11-05 | 8.310 | 8.330 | 8.230 | 8.280 | 6.303 | 2,339,533 |
| 2021-11-04 | 8.300 | 8.350 | 8.260 | 8.330 | 6.341 | 2,627,808 |
| 2021-11-03 | 8.350 | 8.410 | 8.260 | 8.300 | 6.318 | 2,085,912 |
| 2021-11-02 | 8.510 | 8.590 | 8.260 | 8.350 | 6.356 | 2,495,784 |
| 2021-11-01 | 8.480 | 8.590 | 8.390 | 8.540 | 6.501 | 2,839,200 |
| 2021-10-29 | 8.460 | 8.510 | 8.360 | 8.420 | 6.410 | 2,172,828 |
| 2021-10-28 | 8.340 | 8.500 | 8.300 | 8.390 | 6.387 | 1,907,826 |
| 2021-10-27 | 8.540 | 8.580 | 8.360 | 8.360 | 6.364 | 2,480,568 |
| 2021-10-26 | 8.570 | 8.610 | 8.470 | 8.540 | 6.501 | 1,309,312 |
| 2021-10-25 | 8.630 | 8.650 | 8.460 | 8.580 | 6.532 | 1,952,872 |
| 2021-10-22 | 8.820 | 8.870 | 8.600 | 8.630 | 6.570 | 2,145,600 |
| 2021-10-21 | 8.820 | 8.890 | 8.760 | 8.820 | 6.714 | 1,492,497 |
| 2021-10-20 | 8.830 | 8.910 | 8.800 | 8.830 | 6.722 | 1,314,537 |
| 2021-10-19 | 8.830 | 8.920 | 8.750 | 8.860 | 6.745 | 1,519,868 |
| 2021-10-18 | 8.700 | 8.850 | 8.670 | 8.830 | 6.722 | 1,900,344 |
| 2021-10-15 | 8.790 | 8.830 | 8.670 | 8.680 | 6.608 | 1,958,496 |
| 2021-10-14 | 8.750 | 8.800 | 8.660 | 8.760 | 6.669 | 1,184,611 |
← NewerPage 21 of 21 · 1,219 trading days
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.