Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.897	16.218	15.833	16.205	11.542	10,646,377
2022-08-03	15.603	16.256	15.603	15.827	11.273	14,499,960
2022-08-02	16.603	16.603	15.526	15.705	11.186	19,252,837
2022-08-01	16.635	17.019	16.436	16.737	11.921	10,041,507
2022-07-29	16.923	17.096	16.731	16.737	11.921	10,860,499
2022-07-28	17.051	17.231	16.955	16.962	12.081	10,951,141
2022-07-27	16.897	17.160	16.853	16.942	12.067	9,783,217
2022-07-26	16.744	17.019	16.673	16.904	12.040	9,466,423
2022-07-25	16.859	17.019	16.571	16.686	11.885	9,455,278
2022-07-22	17.038	17.212	16.571	16.718	11.908	12,153,521
2022-07-21	17.141	17.353	17.019	17.045	12.141	15,056,788
2022-07-20	16.795	17.212	16.667	17.141	12.209	19,272,210
2022-07-19	16.186	16.744	16.141	16.724	11.912	15,288,393
2022-07-18	15.968	16.218	15.949	16.205	11.542	8,975,230
2022-07-15	15.974	16.539	15.782	15.987	11.387	10,405,408
2022-07-14	16.090	16.237	15.795	16.154	11.506	8,539,955
2022-07-13	16.090	16.314	16.013	16.128	11.488	7,062,772
2022-07-12	16.429	16.506	16.019	16.026	11.415	11,806,446
2022-07-11	17.192	17.301	16.398	16.539	11.780	19,131,850
2022-07-08	16.590	17.814	16.539	17.173	12.232	32,408,913
2022-07-07	16.590	16.840	16.481	16.583	11.812	9,978,488
2022-07-06	16.506	16.750	16.378	16.474	11.734	10,151,079
2022-07-05	16.962	17.090	16.288	16.519	11.766	19,443,739
2022-07-04	17.103	17.160	16.846	17.013	12.118	10,925,931
2022-07-01	17.314	17.500	17.103	17.109	12.186	12,722,370
2022-06-30	17.186	17.340	17.090	17.212	12.259	15,535,479
2022-06-29	17.180	17.788	17.122	17.180	12.237	27,045,642
2022-06-28	17.064	17.372	16.724	17.276	12.305	21,304,531
2022-06-27	16.936	17.224	16.885	17.019	12.122	14,649,243
2022-06-24	17.013	17.391	16.987	17.071	12.159	22,901,731
2022-06-23	16.955	17.218	16.404	17.038	12.136	24,555,290
2022-06-22	17.308	17.372	16.673	16.718	11.908	23,127,769
2022-06-21	16.891	17.673	16.737	17.359	12.364	30,452,051
2022-06-20	16.660	17.045	16.628	16.853	12.004	16,955,309
2022-06-17	16.667	16.789	16.314	16.641	11.853	16,662,323
2022-06-16	16.551	17.090	16.442	16.840	11.994	24,730,869
2022-06-15	16.385	16.724	16.250	16.442	11.711	22,364,719
2022-06-14	16.429	16.429	15.603	16.282	11.597	19,056,105
2022-06-13	16.154	16.878	16.058	16.429	11.702	17,867,904
2022-06-10	16.032	16.340	15.949	16.288	11.602	13,393,502
2022-06-09	16.795	16.904	16.167	16.237	11.565	17,760,087
2022-06-08	16.500	17.340	16.494	16.904	12.040	27,088,960
2022-06-07	16.789	16.853	16.359	16.590	11.816	16,055,540
2022-06-06	16.840	17.013	16.474	16.789	11.958	21,524,767
2022-06-02	16.154	16.449	15.808	16.417	11.693	19,007,655
2022-06-01	16.154	16.449	15.962	16.128	11.488	14,734,731
2022-05-31	16.077	16.212	15.596	16.199	11.538	16,100,692
2022-05-30	15.859	16.090	15.763	16.045	11.428	9,105,227
2022-05-27	16.346	16.398	15.692	15.917	11.337	11,571,594
2022-05-26	15.936	16.263	15.519	15.987	11.387	12,343,631
2022-05-25	15.385	15.987	15.385	15.936	11.351	15,125,222
2022-05-24	16.571	16.571	15.372	15.378	10.953	19,146,804
2022-05-23	16.186	16.647	16.186	16.551	11.789	16,591,937
2022-05-20	16.013	16.212	15.942	16.141	11.497	12,770,107
2022-05-19	15.910	16.071	15.782	15.981	11.383	14,818,577
2022-05-18	16.551	17.026	16.180	16.321	11.625	25,559,681
2022-05-17	15.891	16.038	15.577	16.038	11.424	10,674,474
2022-05-16	16.026	16.109	15.776	15.910	11.332	9,111,910
2022-05-13	15.872	16.071	15.756	15.962	11.369	10,284,691
2022-05-12	15.679	16.180	15.545	15.872	11.305	14,098,840

← NewerPage 18 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.