Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.878	16.301	15.731	15.763	11.227	20,891,211
2022-05-10	15.519	15.917	15.321	15.878	11.310	18,047,173
2022-05-09	15.635	15.936	15.500	15.673	11.164	23,748,309
2022-05-06	14.545	16.340	14.359	16.038	11.424	39,758,953
2022-05-05	14.801	15.160	14.667	14.853	10.579	15,041,354
2022-04-29	14.538	14.949	14.423	14.821	10.556	16,159,575
2022-04-28	14.622	14.795	14.263	14.462	10.276	12,723,005
2022-04-27	13.782	14.782	13.660	14.744	10.477	18,967,459
2022-04-26	14.667	14.846	13.910	13.923	9.894	19,974,230
2022-04-25	16.186	16.186	14.744	14.744	10.477	19,535,465
2022-04-22	16.731	16.917	16.359	16.378	11.638	12,807,777
2022-04-21	17.757	17.821	16.673	16.814	11.948	19,817,240
2022-04-20	18.333	18.558	17.885	17.949	12.754	13,044,313
2022-04-19	18.590	18.590	17.885	18.122	12.877	12,377,874
2022-04-18	18.045	18.333	17.757	18.231	12.955	9,511,145
2022-04-15	18.500	18.718	17.821	18.385	13.064	16,990,954
2022-04-14	18.718	18.981	18.647	18.718	13.301	11,069,761
2022-04-13	19.423	19.423	18.487	18.519	13.160	16,698,077
2022-04-12	19.372	19.596	18.923	19.583	13.916	15,860,085
2022-04-11	20.090	20.224	19.103	19.391	13.779	19,213,242
2022-04-08	21.026	21.147	20.090	20.430	14.517	24,583,639
2022-04-07	22.769	22.782	21.115	21.282	15.123	24,308,776
2022-04-06	22.603	22.981	22.372	22.897	16.271	11,188,077
2022-04-01	22.808	22.981	22.500	22.673	16.111	12,597,414
2022-03-31	22.551	23.051	22.404	23.051	16.380	18,010,524
2022-03-30	22.353	22.731	22.122	22.596	16.057	16,514,746
2022-03-29	23.263	23.346	22.295	22.295	15.843	20,401,652
2022-03-28	22.885	23.449	22.801	23.256	16.526	14,835,444
2022-03-25	23.712	23.955	23.090	23.135	16.439	21,684,038
2022-03-24	25.000	25.013	23.494	23.699	16.840	38,282,610
2022-03-23	25.853	25.853	25.160	25.244	17.938	25,280,562
2022-03-22	24.801	25.962	24.590	25.962	18.448	39,639,822
2022-03-21	24.865	25.186	24.500	24.923	17.710	29,596,866
2022-03-18	25.000	25.449	24.468	25.423	18.066	32,086,782
2022-03-17	25.949	26.269	25.449	25.769	18.312	38,309,087
2022-03-16	25.051	25.910	24.212	25.724	18.280	37,158,440
2022-03-15	24.712	25.545	24.115	24.423	17.355	31,693,181
2022-03-14	26.250	26.564	25.000	25.013	17.774	30,801,100
2022-03-11	25.635	26.846	25.449	26.615	18.913	39,319,927
2022-03-10	27.564	27.885	26.090	26.237	18.644	52,161,823
2022-03-09	25.647	27.276	24.923	26.981	19.172	65,198,805
2022-03-08	25.128	27.295	25.000	25.641	18.220	60,205,991
2022-03-07	24.462	25.013	23.827	24.936	17.719	27,662,022
2022-03-04	25.083	25.513	24.359	24.551	17.446	28,028,492
2022-03-03	25.141	25.558	24.872	25.263	17.952	26,029,311
2022-03-02	24.744	25.449	24.680	25.077	17.820	23,997,309
2022-03-01	25.558	26.019	25.289	25.417	18.061	39,880,093
2022-02-28	24.974	26.282	24.635	25.660	18.234	41,185,282
2022-02-25	25.378	25.526	24.680	25.391	18.043	47,322,018
2022-02-24	26.615	27.237	24.468	24.910	17.701	84,617,660
2022-02-23	27.276	28.115	26.571	27.186	19.318	73,282,584
2022-02-22	28.205	29.224	27.192	27.564	19.587	115,702,372
2022-02-21	26.795	27.077	26.282	27.077	19.241	20,489,984
2022-02-18	23.968	24.615	23.494	24.615	17.492	54,431,534
2022-02-17	22.596	22.872	22.340	22.378	15.902	12,687,218
2022-02-16	23.019	23.429	22.615	22.878	16.257	13,778,775
2022-02-15	22.603	23.013	22.353	22.564	16.034	11,300,620
2022-02-14	22.571	23.192	21.962	22.782	16.189	13,779,196
2022-02-11	23.301	23.942	22.885	23.083	16.403	19,920,454
2022-02-10	23.378	23.647	23.019	23.462	16.672	15,950,269

← NewerPage 19 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.