Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.058	22.949	21.930	22.564	16.072	32,532,492
2023-05-04	22.077	22.436	21.532	22.128	15.761	31,195,437
2023-04-28	20.833	22.301	20.821	22.301	15.885	43,215,727
2023-04-27	19.936	20.635	19.865	20.276	14.442	21,863,853
2023-04-26	22.058	22.160	19.994	19.994	14.241	38,120,492
2023-04-25	22.372	22.679	21.513	22.218	15.825	23,109,362
2023-04-24	21.827	22.878	21.827	22.321	15.898	22,980,613
2023-04-21	23.308	23.436	21.769	21.782	15.515	31,280,733
2023-04-20	23.051	23.590	22.949	23.372	16.647	34,738,704
2023-04-19	22.372	23.058	22.288	22.519	16.040	27,587,482
2023-04-18	22.135	22.692	21.853	22.417	15.967	22,697,931
2023-04-17	22.449	22.468	21.731	22.135	15.766	24,081,242
2023-04-14	22.853	23.026	22.103	22.609	16.104	29,520,826
2023-04-13	23.782	23.782	22.789	22.853	16.277	35,867,679
2023-04-12	23.167	24.096	23.013	23.891	17.017	32,580,175
2023-04-11	23.314	23.750	22.647	23.160	16.496	32,145,230
2023-04-10	24.795	24.795	23.269	23.308	16.601	32,613,060
2023-04-07	24.718	25.128	24.237	24.923	17.752	35,621,317
2023-04-06	23.846	24.994	23.705	24.910	17.743	47,721,026
2023-04-04	24.410	24.776	23.872	24.026	17.113	48,910,372
2023-04-03	23.071	24.603	22.897	24.346	17.341	53,690,261
2023-03-31	22.494	23.218	22.122	23.199	16.524	37,548,083
2023-03-30	23.385	23.596	22.391	22.487	16.017	49,248,269
2023-03-29	25.333	25.763	23.391	23.776	16.935	76,626,155
2023-03-28	25.962	26.186	24.423	24.647	17.556	67,143,336
2023-03-27	23.763	25.962	22.949	25.160	17.921	67,745,921
2023-03-24	23.641	24.289	23.000	23.757	16.921	48,280,078
2023-03-23	22.724	24.135	22.628	23.981	17.081	59,707,131
2023-03-22	21.737	22.955	21.346	22.878	16.296	51,270,701
2023-03-21	21.897	22.103	21.321	21.712	15.464	32,224,847
2023-03-20	22.295	23.686	21.718	21.731	15.478	56,114,134
2023-03-17	21.750	22.756	21.628	22.308	15.889	48,300,337
2023-03-16	21.641	21.904	21.205	21.500	15.314	34,151,223
2023-03-15	22.007	22.308	21.667	21.923	15.615	51,953,149
2023-03-14	22.115	22.115	21.333	21.628	15.405	63,989,249
2023-03-13	20.154	22.224	20.006	22.224	15.830	65,267,948
2023-03-10	19.853	20.571	19.699	20.205	14.392	37,452,769
2023-03-09	20.269	20.603	19.808	20.019	14.259	30,647,757
2023-03-08	19.571	20.929	19.513	20.346	14.492	52,077,663
2023-03-07	19.680	20.000	19.122	19.122	13.620	20,912,437
2023-03-06	19.962	20.058	19.667	19.705	14.035	20,083,793
2023-03-03	20.199	20.263	19.744	20.026	14.264	27,050,023
2023-03-02	20.192	20.712	20.064	20.468	14.579	35,641,073
2023-03-01	19.929	20.699	19.744	20.378	14.515	48,810,259
2023-02-28	20.071	20.558	19.551	19.974	14.227	41,121,668
2023-02-27	19.641	19.974	19.006	19.103	13.606	18,995,278
2023-02-24	19.006	20.192	18.917	19.737	14.058	25,845,333
2023-02-23	19.455	19.455	18.840	18.910	13.469	14,961,037
2023-02-22	19.218	19.712	18.885	19.494	13.885	18,909,316
2023-02-21	19.346	19.936	19.167	19.359	13.789	21,795,618
2023-02-20	18.609	19.391	18.545	19.314	13.757	22,326,800
2023-02-17	19.487	19.724	18.737	18.744	13.351	31,074,015
2023-02-16	20.032	20.500	19.295	19.513	13.898	38,270,450
2023-02-15	19.917	20.385	19.423	20.180	14.373	30,964,120
2023-02-14	20.167	20.577	19.615	19.718	14.044	26,777,434
2023-02-13	19.917	20.199	19.667	19.968	14.223	24,166,265
2023-02-10	20.744	20.974	19.724	19.923	14.191	38,989,814
2023-02-09	19.173	21.026	19.058	20.442	14.560	48,323,118
2023-02-08	19.231	19.654	19.115	19.141	13.634	29,038,837
2023-02-07	19.718	19.737	19.192	19.410	13.825	32,787,125

← NewerPage 15 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.