Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.160	16.327	15.891	16.212	11.547	16,542,317
2022-11-03	16.506	16.635	16.058	16.135	11.492	22,462,415
2022-11-02	16.474	16.718	16.301	16.712	11.903	28,616,447
2022-11-01	17.359	17.487	16.398	16.609	11.830	46,375,920
2022-10-31	15.692	16.699	15.596	16.699	11.894	22,983,581
2022-10-28	15.577	15.737	15.147	15.180	10.812	9,852,845
2022-10-27	15.391	15.769	15.308	15.577	11.095	11,056,692
2022-10-26	14.641	15.474	14.641	15.365	10.944	12,980,662
2022-10-25	14.744	14.936	14.474	14.635	10.424	6,914,792
2022-10-24	14.987	15.353	14.679	14.808	10.547	7,719,406
2022-10-21	14.962	15.167	14.769	14.974	10.666	5,642,309
2022-10-20	14.878	15.231	14.667	14.962	10.657	8,126,803
2022-10-19	14.872	15.019	14.641	14.865	10.588	6,747,955
2022-10-18	14.942	15.000	14.679	14.897	10.611	6,552,764
2022-10-17	14.545	15.141	14.442	14.949	10.648	9,817,418
2022-10-14	14.487	14.654	14.314	14.577	10.383	8,367,961
2022-10-13	13.942	14.571	13.891	14.385	10.246	12,173,849
2022-10-12	13.327	13.949	13.180	13.942	9.931	8,059,189
2022-10-11	13.250	13.385	13.000	13.321	9.488	4,856,604
2022-10-10	13.603	13.763	13.186	13.263	9.447	5,212,428
2022-09-30	13.737	13.891	13.538	13.603	9.689	3,488,134
2022-09-29	14.026	14.154	13.654	13.737	9.785	4,823,844
2022-09-28	14.103	14.327	13.865	13.897	9.899	4,583,250
2022-09-27	13.782	14.218	13.782	14.192	10.109	6,200,083
2022-09-26	14.115	14.250	13.782	13.782	9.817	7,557,467
2022-09-23	14.737	14.801	14.192	14.314	10.196	5,863,459
2022-09-22	14.603	14.962	14.532	14.763	10.515	5,736,105
2022-09-21	14.583	14.744	14.180	14.731	10.492	5,886,880
2022-09-20	14.526	14.763	14.506	14.622	10.415	3,921,540
2022-09-19	15.077	15.083	14.423	14.468	10.305	7,892,139
2022-09-16	15.385	15.615	15.083	15.083	10.743	9,993,462
2022-09-15	15.577	15.776	15.295	15.410	10.976	8,421,859
2022-09-14	15.500	15.615	15.391	15.571	11.090	5,734,828
2022-09-13	15.615	15.949	15.609	15.667	11.159	6,244,553
2022-09-09	15.500	15.673	15.404	15.558	11.081	4,438,958
2022-09-08	15.686	15.686	15.462	15.462	11.013	5,111,494
2022-09-07	15.571	15.679	15.481	15.641	11.141	5,290,783
2022-09-06	15.539	15.641	15.436	15.641	11.141	6,535,792
2022-09-05	15.897	15.923	15.455	15.558	11.081	9,380,028
2022-09-02	15.699	15.981	15.692	15.942	11.355	7,102,291
2022-09-01	15.705	16.013	15.641	15.744	11.214	7,486,856
2022-08-31	15.686	15.853	15.571	15.718	11.195	6,922,397
2022-08-30	15.731	15.930	15.577	15.833	11.278	7,367,787
2022-08-29	15.577	15.750	15.423	15.705	11.186	7,412,596
2022-08-26	16.026	16.224	15.776	15.853	11.291	10,857,701
2022-08-25	16.404	16.468	15.795	15.981	11.383	15,254,776
2022-08-24	16.667	17.122	16.186	16.372	11.661	17,551,982
2022-08-23	16.776	16.910	16.551	16.763	11.940	14,435,421
2022-08-22	16.359	17.500	16.083	16.968	12.086	34,550,797
2022-08-19	16.378	16.718	16.090	16.141	11.497	11,687,261
2022-08-18	16.647	16.654	16.250	16.385	11.670	7,716,495
2022-08-17	16.571	16.692	16.327	16.654	11.862	7,109,846
2022-08-16	16.808	16.878	16.455	16.564	11.798	8,918,789
2022-08-15	17.038	17.038	16.686	16.776	11.949	9,220,542
2022-08-12	17.103	17.237	16.891	17.045	12.141	10,067,842
2022-08-11	17.077	17.180	16.974	17.038	12.136	10,153,634
2022-08-10	16.930	17.269	16.814	16.942	12.067	10,412,038
2022-08-09	17.051	17.212	16.667	16.923	12.054	9,343,698
2022-08-08	16.795	17.071	16.718	17.045	12.141	11,361,799
2022-08-05	16.340	16.968	16.218	16.930	12.058	17,493,189

← NewerPage 17 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.