Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.551	20.308	18.910	19.904	14.177	53,108,649
2023-02-03	18.705	19.596	18.436	19.391	13.812	39,875,236
2023-02-02	18.391	19.083	18.244	18.808	13.396	33,219,397
2023-02-01	17.949	18.404	17.744	18.397	13.104	23,034,165
2023-01-31	18.000	18.205	17.878	17.898	12.748	20,722,473
2023-01-30	18.551	18.705	18.000	18.103	12.894	26,824,641
2023-01-20	17.981	18.321	17.776	18.077	12.876	27,890,630
2023-01-19	17.526	18.539	17.487	17.987	12.812	36,436,722
2023-01-18	17.244	17.872	17.218	17.660	12.579	34,320,426
2023-01-17	17.295	17.487	17.115	17.160	12.223	15,197,538
2023-01-16	17.474	17.628	17.333	17.385	12.383	26,212,418
2023-01-13	17.295	17.506	17.115	17.340	12.351	18,688,765
2023-01-12	17.282	17.442	17.026	17.180	12.237	19,051,564
2023-01-11	17.365	17.846	17.135	17.192	12.246	23,643,092
2023-01-10	17.474	17.583	17.160	17.359	12.364	20,602,927
2023-01-09	17.539	17.744	17.378	17.474	12.447	24,081,869
2023-01-06	17.635	17.769	17.385	17.391	12.387	25,563,879
2023-01-05	17.898	17.898	17.372	17.635	12.561	42,434,268
2023-01-04	17.115	18.064	16.936	17.769	12.657	87,646,925
2023-01-03	15.109	16.590	15.083	16.590	11.816	37,323,852
2022-12-30	15.141	15.442	15.019	15.083	10.743	13,728,682
2022-12-29	15.160	15.423	15.128	15.141	10.785	11,723,746
2022-12-28	15.782	15.782	15.186	15.244	10.858	15,322,548
2022-12-27	15.789	16.026	15.622	15.744	11.214	12,254,642
2022-12-26	15.814	16.263	15.673	15.833	11.278	25,523,274
2022-12-23	15.064	16.641	15.026	16.077	11.451	43,656,777
2022-12-22	15.269	15.641	14.744	15.128	10.775	18,948,646
2022-12-21	15.545	16.141	15.128	15.147	10.789	23,474,750
2022-12-20	17.115	17.295	15.795	15.821	11.269	36,011,235
2022-12-19	16.141	16.667	15.955	16.288	11.602	24,026,965
2022-12-16	15.936	16.218	15.712	15.923	11.342	9,559,641
2022-12-15	15.699	16.346	15.583	16.058	11.437	13,906,416
2022-12-14	15.769	16.051	15.641	15.699	11.182	6,436,265
2022-12-13	16.032	16.122	15.679	15.731	11.205	7,460,932
2022-12-12	15.635	16.231	15.571	16.038	11.424	11,616,813
2022-12-09	16.026	16.077	15.654	15.705	11.186	8,378,566
2022-12-08	16.269	16.308	15.840	15.885	11.314	10,137,800
2022-12-07	16.487	16.558	16.282	16.333	11.634	9,303,283
2022-12-06	16.865	17.045	16.519	16.577	11.807	13,918,583
2022-12-05	16.731	16.987	16.519	16.846	11.999	21,485,875
2022-12-02	15.782	16.769	15.769	16.526	11.771	24,073,897
2022-12-01	15.526	15.942	15.519	15.904	11.328	12,977,502
2022-11-30	15.628	15.667	15.346	15.385	10.958	10,879,312
2022-11-29	15.269	15.801	15.263	15.795	11.250	10,592,081
2022-11-28	15.506	15.596	15.147	15.269	10.876	8,460,387
2022-11-25	15.705	15.904	15.506	15.506	11.045	8,202,169
2022-11-24	16.135	16.263	15.724	15.756	11.223	11,211,721
2022-11-23	16.410	16.532	15.782	16.154	11.506	13,389,291
2022-11-22	16.417	16.923	16.276	16.417	11.693	13,351,065
2022-11-21	16.359	16.654	16.128	16.532	11.775	12,648,389
2022-11-18	17.038	17.250	16.494	16.519	11.766	21,769,961
2022-11-17	16.923	17.212	16.628	17.096	12.177	23,990,379
2022-11-16	16.577	16.814	16.423	16.705	11.899	17,051,728
2022-11-15	16.231	16.667	16.141	16.654	11.862	22,121,703
2022-11-14	16.167	16.372	15.776	16.256	11.579	12,418,774
2022-11-11	16.346	16.782	16.077	16.077	11.451	21,526,628
2022-11-10	15.981	16.346	15.885	16.103	11.469	12,147,172
2022-11-09	16.314	16.340	16.026	16.077	11.451	11,795,679
2022-11-08	16.160	16.449	15.962	16.429	11.702	14,508,253
2022-11-07	16.026	16.539	15.949	16.288	11.602	15,534,265

← NewerPage 16 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.