Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.147	12.173	11.846	12.071	12.071	12,604,980
2024-04-29	11.782	12.090	11.782	12.045	12.045	12,356,554
2024-04-26	11.372	11.853	11.365	11.731	11.731	12,665,621
2024-04-25	11.378	11.500	11.276	11.346	11.346	6,959,721
2024-04-24	11.077	11.462	11.013	11.449	11.449	10,450,159
2024-04-23	11.045	11.212	10.949	10.962	10.962	5,254,660
2024-04-22	11.122	11.186	10.699	11.045	11.045	8,172,504
2024-04-19	11.558	11.603	11.154	11.218	11.218	11,098,320
2024-04-18	11.744	11.776	11.487	11.628	11.628	11,051,766
2024-04-17	11.289	11.821	11.282	11.821	11.821	16,678,627
2024-04-16	11.154	11.628	11.128	11.295	11.295	15,445,918
2024-04-15	11.250	11.442	10.917	11.308	11.308	11,169,103
2024-04-12	11.218	11.468	11.192	11.250	11.250	7,783,443
2024-04-11	10.936	11.321	10.930	11.186	11.186	7,976,743
2024-04-10	11.404	11.410	10.923	11.039	11.039	9,840,182
2024-04-09	11.333	11.436	11.244	11.397	11.397	7,828,122
2024-04-08	11.667	11.667	11.321	11.333	11.333	12,091,636
2024-04-03	12.115	12.115	11.667	11.680	11.680	13,957,786
2024-04-02	12.545	12.571	12.051	12.141	12.141	16,707,458
2024-04-01	12.359	12.622	12.276	12.583	12.583	13,872,158
2024-03-29	12.564	12.673	12.115	12.340	12.340	11,931,496
2024-03-28	11.923	12.891	11.923	12.692	12.692	27,736,260
2024-03-27	12.821	12.949	12.128	12.128	12.128	34,717,789
2024-03-26	13.173	13.897	13.077	13.474	13.474	39,082,954
2024-03-25	13.936	14.737	13.385	13.391	13.391	56,502,610
2024-03-22	12.821	13.622	12.680	13.397	13.397	42,214,543
2024-03-21	12.692	12.897	12.628	12.769	12.769	22,243,272
2024-03-20	12.410	12.737	12.404	12.596	12.596	19,348,539
2024-03-19	12.308	12.737	12.244	12.449	12.449	18,499,709
2024-03-18	12.289	12.372	12.147	12.372	12.372	12,830,305
2024-03-15	12.147	12.237	11.955	12.224	12.224	11,755,255
2024-03-14	12.359	12.468	12.039	12.212	12.212	15,100,567
2024-03-13	12.564	12.756	12.314	12.513	12.513	18,987,749
2024-03-12	12.500	12.821	12.269	12.660	12.660	28,599,139
2024-03-11	12.103	12.346	12.006	12.340	12.340	14,837,139
2024-03-08	12.051	12.494	11.846	12.372	12.372	17,849,551
2024-03-07	12.218	12.430	12.019	12.051	12.051	14,931,825
2024-03-06	12.212	12.346	11.923	12.192	12.192	14,297,468
2024-03-05	12.333	12.468	12.128	12.256	12.256	21,230,483
2024-03-04	12.641	13.026	12.359	12.551	12.551	34,474,870
2024-03-01	11.654	12.667	11.551	12.628	12.628	32,731,720
2024-02-29	11.090	11.712	11.077	11.667	11.667	14,273,762
2024-02-28	12.141	12.224	11.212	11.212	11.212	23,810,376
2024-02-27	11.378	12.128	11.289	12.128	12.128	21,956,806
2024-02-26	11.692	11.692	11.385	11.423	11.423	16,837,106
2024-02-23	11.474	11.718	11.365	11.699	11.699	19,825,453
2024-02-22	10.962	11.468	10.962	11.417	11.417	20,140,790
2024-02-21	10.705	11.083	10.641	10.744	10.744	12,150,922
2024-02-20	10.833	10.872	10.577	10.853	10.853	9,923,047
2024-02-19	10.910	11.058	10.615	10.872	10.872	14,100,916
2024-02-08	10.090	10.628	10.026	10.596	10.596	13,654,603
2024-02-07	9.615	10.224	9.532	10.019	10.019	14,853,151
2024-02-06	8.654	9.680	8.590	9.532	9.532	11,686,939
2024-02-05	9.494	9.603	8.654	8.878	8.878	13,672,214
2024-02-02	9.994	10.301	9.205	9.615	9.615	10,635,515
2024-02-01	10.045	10.333	9.692	10.026	10.026	8,817,127
2024-01-31	10.615	10.705	10.013	10.090	10.090	10,150,657
2024-01-30	10.897	11.115	10.673	10.724	10.724	7,934,893
2024-01-29	11.468	11.558	11.058	11.077	11.077	11,394,425
2024-01-26	11.333	11.692	11.269	11.423	11.423	14,913,522

← NewerPage 11 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.