Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.737	12.840	12.590	12.596	12.596	5,453,526
2023-10-31	12.840	12.897	12.641	12.731	12.731	6,715,711
2023-10-30	12.692	12.897	12.641	12.833	12.833	9,591,800
2023-10-27	12.718	12.776	12.481	12.673	12.673	8,876,712
2023-10-26	12.468	12.853	12.449	12.750	12.750	10,140,377
2023-10-25	12.147	12.865	12.083	12.603	12.603	13,839,065
2023-10-24	11.942	12.263	11.827	12.077	12.077	7,944,204
2023-10-23	12.180	12.218	11.744	11.814	11.814	7,830,527
2023-10-20	12.609	12.744	12.115	12.135	12.135	10,533,900
2023-10-19	12.756	12.987	12.596	12.622	12.622	8,558,375
2023-10-18	13.039	13.077	12.513	12.821	12.821	11,631,859
2023-10-17	13.077	13.250	12.981	13.154	13.154	5,927,689
2023-10-16	13.173	13.205	12.936	13.071	13.071	6,108,190
2023-10-13	13.269	13.359	13.103	13.167	13.167	6,303,105
2023-10-12	13.539	13.699	13.346	13.404	13.404	6,463,097
2023-10-11	13.359	13.609	13.173	13.442	13.442	10,449,567
2023-10-10	13.244	13.436	13.237	13.359	13.359	9,190,428
2023-10-09	13.180	13.244	13.006	13.173	13.173	7,921,442
2023-09-28	13.244	13.353	13.109	13.199	13.199	7,719,341
2023-09-27	13.212	13.359	13.160	13.231	13.231	5,115,839
2023-09-26	13.045	13.417	13.039	13.263	13.263	6,188,548
2023-09-25	13.256	13.365	13.096	13.167	13.167	7,446,193
2023-09-22	12.724	13.282	12.705	13.250	13.250	11,155,441
2023-09-21	12.705	12.962	12.692	12.821	12.821	6,084,007
2023-09-20	13.045	13.160	12.776	12.814	12.814	9,868,031
2023-09-19	13.660	13.660	13.013	13.039	13.039	14,904,035
2023-09-18	13.660	13.686	13.449	13.660	13.660	6,511,789
2023-09-15	13.885	13.904	13.654	13.686	13.686	5,766,839
2023-09-14	13.840	13.974	13.718	13.795	13.795	6,506,675
2023-09-13	14.295	14.295	13.782	13.885	13.885	11,288,451
2023-09-12	14.359	14.468	14.269	14.301	14.301	7,522,797
2023-09-11	14.109	14.577	13.974	14.385	14.385	12,865,602
2023-09-08	14.039	14.173	13.846	14.077	14.077	10,814,618
2023-09-07	14.474	14.526	14.115	14.141	14.141	10,130,293
2023-09-06	14.391	14.468	14.032	14.423	14.423	12,679,441
2023-09-05	14.654	14.801	14.462	14.487	14.487	14,129,893
2023-09-04	14.430	14.647	14.282	14.635	14.635	13,810,898
2023-09-01	14.622	14.680	14.417	14.430	14.430	10,213,747
2023-08-31	14.744	14.840	14.590	14.641	14.641	12,862,168
2023-08-30	14.487	14.897	14.410	14.801	14.801	23,059,562
2023-08-29	13.789	14.609	13.769	14.481	14.481	20,102,548
2023-08-28	14.647	14.744	13.782	13.846	13.846	18,261,898
2023-08-25	14.436	14.571	13.724	13.801	13.801	20,103,598
2023-08-24	14.731	14.910	14.474	14.654	14.654	19,413,596
2023-08-23	14.494	15.096	14.365	14.718	14.718	29,720,386
2023-08-22	14.071	14.628	13.955	14.571	14.571	21,383,600
2023-08-21	13.769	14.180	13.712	13.789	13.789	12,637,839
2023-08-18	13.974	14.167	13.641	13.647	13.647	8,204,462
2023-08-17	13.776	14.064	13.442	13.968	13.968	10,616,302
2023-08-16	14.417	14.539	13.801	13.859	13.859	15,442,817
2023-08-15	14.603	14.635	14.160	14.301	14.301	8,456,588
2023-08-14	14.224	14.641	14.115	14.590	14.590	9,501,311
2023-08-11	14.750	14.833	14.301	14.314	14.314	8,643,977
2023-08-10	14.833	14.872	14.628	14.705	14.705	7,181,747
2023-08-09	14.878	15.122	14.750	14.763	14.763	11,464,003
2023-08-08	14.904	15.083	14.840	14.910	14.910	11,666,328
2023-08-07	14.724	15.032	14.692	15.000	15.000	17,059,016
2023-08-04	14.269	14.833	14.250	14.731	14.731	19,425,408
2023-08-03	14.167	14.346	14.167	14.263	14.263	4,774,871
2023-08-02	14.289	14.314	14.167	14.263	14.263	4,540,380

← NewerPage 13 of 21 · 1,212 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.