Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.308	14.430	14.154	14.321	14.321	7,176,510
2023-07-31	14.180	14.545	14.077	14.378	14.378	10,334,923
2023-07-28	14.032	14.237	13.782	14.154	14.154	10,524,111
2023-07-27	14.263	14.353	14.045	14.103	14.103	7,981,387
2023-07-26	14.647	14.647	14.276	14.301	14.301	9,255,213
2023-07-25	14.474	14.680	14.474	14.647	14.647	9,285,024
2023-07-24	14.256	14.583	14.205	14.410	14.410	6,995,932
2023-07-21	14.295	14.404	14.147	14.256	14.256	5,815,304
2023-07-20	14.571	14.615	14.301	14.327	14.327	8,104,898
2023-07-19	14.609	14.737	14.526	14.615	14.615	7,368,237
2023-07-18	14.744	14.744	14.532	14.596	14.596	8,983,818
2023-07-17	14.724	14.865	14.622	14.686	14.686	12,167,736
2023-07-14	14.417	14.776	14.417	14.622	14.622	13,519,894
2023-07-13	13.949	14.513	13.949	14.417	14.417	14,065,677
2023-07-12	14.333	14.385	13.936	13.942	13.942	10,816,373
2023-07-11	14.397	14.468	14.301	14.385	14.385	6,175,550
2023-07-10	14.423	14.500	14.340	14.385	14.385	6,631,380
2023-07-07	14.455	14.487	14.051	14.308	14.308	10,840,330
2023-07-06	14.539	14.840	14.474	14.551	14.551	10,249,126
2023-07-05	14.910	14.910	14.506	14.532	14.532	12,602,218
2023-07-04	14.564	14.808	14.487	14.795	14.795	13,226,949
2023-07-03	14.526	14.808	14.147	14.647	14.647	17,175,049
2023-06-30	14.327	14.564	14.186	14.481	14.481	12,061,316
2023-06-29	14.256	14.481	14.218	14.397	14.397	13,479,261
2023-06-28	14.955	14.955	14.039	14.372	14.372	17,490,807
2023-06-27	14.814	15.083	14.814	14.942	14.942	12,691,440
2023-06-26	15.577	15.731	14.808	14.846	14.846	24,830,429
2023-06-21	16.455	16.500	15.885	15.885	15.885	22,177,839
2023-06-20	16.680	16.744	16.430	16.577	16.577	20,939,460
2023-06-19	16.596	16.936	16.494	16.814	16.814	31,790,942
2023-06-16	16.026	16.590	15.769	16.532	16.532	28,844,134
2023-06-15	16.308	16.539	16.026	16.045	16.045	20,931,702
2023-06-14	16.603	16.641	16.128	16.410	16.410	24,853,171
2023-06-13	16.064	16.756	15.801	16.571	16.571	30,587,232
2023-06-12	16.154	16.410	16.032	16.058	16.058	23,007,181
2023-06-09	15.904	16.314	15.763	16.218	16.218	26,678,137
2023-06-08	16.154	16.154	15.737	15.987	15.987	22,947,061
2023-06-07	15.308	16.314	15.186	16.180	16.180	38,464,547
2023-06-06	15.635	15.789	15.173	15.263	15.263	16,467,509
2023-06-05	15.596	15.827	15.417	15.680	15.680	15,797,614
2023-06-02	15.609	15.705	15.340	15.532	15.532	17,599,035
2023-06-01	15.481	15.692	15.269	15.442	15.442	18,483,669
2023-05-31	21.648	22.007	21.481	21.821	15.542	23,196,908
2023-05-30	20.699	21.487	20.289	21.481	15.300	22,088,554
2023-05-29	20.705	20.949	20.609	20.782	14.802	16,241,818
2023-05-26	20.083	20.590	20.000	20.551	14.638	15,051,671
2023-05-25	19.949	20.430	19.558	19.968	14.223	13,507,083
2023-05-24	19.955	20.237	19.808	19.936	14.200	9,748,102
2023-05-23	20.372	20.513	20.064	20.077	14.300	7,990,862
2023-05-22	20.513	20.705	20.192	20.410	14.538	9,728,099
2023-05-19	20.840	21.045	20.487	20.692	14.739	12,107,584
2023-05-18	20.372	20.949	20.244	20.814	14.825	16,700,008
2023-05-17	19.872	20.468	19.712	20.397	14.529	11,254,975
2023-05-16	20.808	20.827	20.090	20.141	14.346	12,512,218
2023-05-15	20.648	20.833	20.096	20.763	14.789	15,220,241
2023-05-12	21.058	21.365	20.724	20.744	14.775	11,858,643
2023-05-11	21.423	21.635	20.923	21.141	15.058	14,635,877
2023-05-10	21.756	22.090	21.141	21.442	15.273	18,364,375
2023-05-09	22.500	22.500	21.699	21.763	15.501	25,199,918
2023-05-08	22.365	22.769	21.891	22.532	16.049	29,593,743

← NewerPage 14 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.