Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.750	11.404	10.654	11.353	11.353	15,572,720
2024-01-24	10.506	10.833	10.256	10.789	10.789	10,031,993
2024-01-23	10.167	10.481	10.083	10.391	10.391	7,004,613
2024-01-22	10.840	10.974	10.135	10.224	10.224	7,481,306
2024-01-19	11.026	11.128	10.859	10.872	10.872	5,861,427
2024-01-18	10.891	11.109	10.680	11.077	11.077	8,598,657
2024-01-17	11.378	11.417	11.019	11.019	11.019	5,694,455
2024-01-16	11.378	11.404	11.154	11.397	11.397	7,198,704
2024-01-15	11.468	11.577	11.353	11.410	11.410	5,515,267
2024-01-12	11.750	11.814	11.532	11.551	11.551	7,422,607
2024-01-11	11.782	11.910	11.590	11.833	11.833	10,395,234
2024-01-10	11.558	11.673	11.327	11.551	11.551	5,903,253
2024-01-09	11.705	11.782	11.417	11.622	11.622	7,783,332
2024-01-08	11.994	12.013	11.635	11.641	11.641	9,458,186
2024-01-05	12.551	12.680	12.051	12.122	12.122	10,689,513
2024-01-04	12.500	12.513	12.276	12.340	12.340	7,129,566
2024-01-03	12.455	12.583	12.276	12.436	12.436	6,286,475
2024-01-02	12.744	12.776	12.539	12.558	12.558	5,896,001
2023-12-29	12.494	12.756	12.487	12.705	12.705	8,082,417
2023-12-28	12.353	12.577	12.090	12.481	12.481	8,930,823
2023-12-27	12.026	12.551	12.026	12.353	12.353	9,688,796
2023-12-26	12.295	12.340	11.897	11.981	11.981	7,194,067
2023-12-25	12.436	12.558	12.173	12.295	12.295	5,887,945
2023-12-22	12.814	12.827	12.404	12.481	12.481	8,460,034
2023-12-21	12.615	12.949	12.513	12.833	12.833	7,953,678
2023-12-20	13.173	13.205	12.673	12.680	12.680	7,746,139
2023-12-19	12.923	13.256	12.910	13.167	13.167	5,928,307
2023-12-18	13.244	13.481	13.019	13.064	13.064	7,806,318
2023-12-15	13.410	13.513	13.103	13.237	13.237	7,611,230
2023-12-14	13.641	13.776	13.346	13.410	13.410	9,487,670
2023-12-13	13.596	13.724	13.506	13.526	13.526	8,945,976
2023-12-12	13.596	13.744	13.526	13.590	13.590	10,162,287
2023-12-11	13.282	13.603	13.167	13.596	13.596	11,821,667
2023-12-08	13.333	13.519	13.173	13.365	13.365	14,059,094
2023-12-07	12.821	13.327	12.763	13.237	13.237	12,116,156
2023-12-06	12.769	13.000	12.571	12.814	12.814	5,602,340
2023-12-05	13.263	13.263	12.782	12.801	12.801	6,882,420
2023-12-04	13.205	13.500	13.192	13.263	13.263	8,379,380
2023-12-01	12.789	13.263	12.756	13.192	13.192	7,490,552
2023-11-30	12.930	12.962	12.660	12.801	12.801	5,186,833
2023-11-29	13.103	13.103	12.885	12.930	12.930	5,604,970
2023-11-28	13.141	13.224	12.974	13.096	13.096	6,283,160
2023-11-27	13.083	13.340	13.045	13.141	13.141	6,787,781
2023-11-24	13.404	13.442	12.962	13.032	13.032	8,252,116
2023-11-23	13.436	13.436	13.103	13.404	13.404	7,524,078
2023-11-22	13.468	13.667	13.385	13.385	13.385	7,915,362
2023-11-21	13.744	13.750	13.468	13.545	13.545	8,417,683
2023-11-20	13.628	13.769	13.564	13.744	13.744	8,439,308
2023-11-17	13.615	13.731	13.494	13.615	13.615	8,197,400
2023-11-16	13.647	13.833	13.577	13.660	13.660	8,494,142
2023-11-15	13.885	13.949	13.609	13.680	13.680	11,995,902
2023-11-14	13.571	13.801	13.494	13.801	13.801	13,693,729
2023-11-13	13.237	13.577	13.147	13.513	13.513	11,301,070
2023-11-10	13.269	13.391	13.103	13.180	13.180	7,175,305
2023-11-09	13.327	13.545	13.244	13.378	13.378	9,720,009
2023-11-08	13.372	13.513	13.237	13.340	13.340	12,724,536
2023-11-07	13.090	13.385	13.006	13.321	13.321	11,603,124
2023-11-06	12.744	13.109	12.744	13.096	13.096	10,467,520
2023-11-03	12.449	12.750	12.449	12.660	12.660	6,450,656
2023-11-02	12.660	12.756	12.487	12.487	12.487	5,737,210

← NewerPage 12 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.