Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.342	10.508	10.267	10.442	10.442	4,178,554
2024-07-26	10.233	10.392	10.217	10.350	10.350	3,687,717
2024-07-25	10.117	10.383	10.100	10.250	10.250	3,782,954
2024-07-24	10.350	10.500	10.208	10.225	10.225	4,822,810
2024-07-23	10.600	10.608	10.333	10.350	10.350	4,350,318
2024-07-22	10.542	10.667	10.500	10.592	10.592	5,301,394
2024-07-19	10.292	10.608	10.217	10.525	10.525	5,767,584
2024-07-18	10.333	10.383	10.067	10.317	10.317	5,362,494
2024-07-17	10.483	10.650	10.433	10.433	10.433	4,599,922
2024-07-16	10.275	10.525	10.233	10.467	10.467	4,284,802
2024-07-15	10.508	10.533	10.267	10.325	10.325	3,712,238
2024-07-12	10.675	10.708	10.533	10.583	10.583	3,331,972
2024-07-11	10.625	10.758	10.558	10.717	10.717	5,931,702
2024-07-10	10.433	10.592	10.342	10.458	10.458	4,030,209
2024-07-09	10.133	10.450	10.033	10.442	10.442	5,301,535
2024-07-08	10.508	10.508	10.133	10.167	10.167	4,485,718
2024-07-05	10.350	10.350	10.350	10.350	10.350	0
2024-07-04	10.592	10.675	10.333	10.350	10.350	5,038,357
2024-07-03	10.783	10.808	10.567	10.600	10.600	3,728,455
2024-07-02	10.583	10.892	10.583	10.792	10.792	6,327,294
2024-07-01	10.592	10.650	10.367	10.617	10.617	4,446,573
2024-06-28	10.575	10.850	10.542	10.592	10.592	5,466,976
2024-06-27	10.808	11.050	10.600	10.600	10.600	5,892,194
2024-06-26	10.125	10.892	10.100	10.817	10.817	8,428,726
2024-06-25	10.175	10.308	10.025	10.125	10.125	5,101,630
2024-06-24	10.592	10.633	10.208	10.208	10.208	5,998,022
2024-06-21	10.667	10.817	10.525	10.667	10.667	3,746,956
2024-06-20	11.090	11.141	10.737	10.769	10.769	7,114,960
2024-06-19	11.353	11.410	11.128	11.141	11.141	5,361,969
2024-06-18	11.115	11.333	11.083	11.301	11.301	5,429,729
2024-06-17	11.141	11.173	10.968	11.128	11.128	6,085,411
2024-06-14	11.051	11.186	10.968	11.135	11.135	6,119,613
2024-06-13	11.077	11.160	11.013	11.039	11.039	5,732,205
2024-06-12	10.885	11.115	10.827	11.039	11.039	5,533,129
2024-06-11	10.526	10.865	10.487	10.853	10.853	5,091,308
2024-06-07	10.628	10.750	10.500	10.647	10.647	4,423,008
2024-06-06	10.904	11.019	10.468	10.551	10.551	7,972,306
2024-06-05	10.897	11.058	10.865	10.885	10.885	4,660,344
2024-06-04	11.006	11.122	10.763	10.955	10.955	6,551,931
2024-06-03	11.250	11.250	10.962	11.071	11.071	4,687,651
2024-05-31	11.096	11.295	11.096	11.250	11.250	4,311,258
2024-05-30	11.064	11.180	10.904	11.096	11.096	3,880,841
2024-05-29	11.090	11.212	11.032	11.090	11.090	3,457,446
2024-05-28	11.250	11.385	11.090	11.103	11.103	4,894,674
2024-05-27	11.180	11.301	10.981	11.295	11.295	5,522,028
2024-05-24	11.391	11.494	11.173	11.180	11.180	5,667,157
2024-05-23	11.680	11.686	11.372	11.397	11.397	7,000,762
2024-05-22	11.692	11.699	11.551	11.680	11.680	5,132,830
2024-05-21	11.731	11.750	11.603	11.635	11.635	4,491,413
2024-05-20	11.718	11.859	11.571	11.756	11.756	7,285,022
2024-05-17	11.532	11.737	11.391	11.724	11.724	7,983,069
2024-05-16	11.577	11.692	11.500	11.532	11.532	6,679,180
2024-05-15	11.628	11.660	11.436	11.474	11.474	4,259,012
2024-05-14	11.436	11.680	11.436	11.641	11.641	5,761,371
2024-05-13	11.545	11.583	11.231	11.436	11.436	6,909,736
2024-05-10	11.840	11.878	11.545	11.680	11.680	7,010,895
2024-05-09	11.660	11.859	11.622	11.808	11.808	6,527,869
2024-05-08	12.026	12.026	11.622	11.660	11.660	7,950,178
2024-05-07	12.051	12.173	11.923	12.019	12.019	7,744,314
2024-05-06	12.237	12.308	12.006	12.071	12.071	10,787,460

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0616 CNY
2022-04-29	0.0340 CNY
2021-04-26	0.0840 CNY
2020-05-22	0.0530 CNY
2019-04-29	0.0700 CNY

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