Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.830	26.810	25.530	26.810	26.810	76,566,747
2026-07-21	24.700	26.220	24.420	26.190	26.190	66,518,810
2026-07-20	24.000	25.570	23.620	24.590	24.590	45,073,840
2026-07-17	24.450	25.310	23.200	23.460	23.460	49,361,853
2026-07-16	24.680	25.870	24.300	25.380	25.380	60,226,534
2026-07-15	23.990	25.360	23.710	24.050	24.050	33,935,655
2026-07-14	25.860	26.120	23.660	24.150	24.150	54,304,689
2026-07-13	24.990	26.480	24.750	26.290	26.290	63,589,186
2026-07-10	24.040	26.330	23.950	25.320	25.320	59,125,064
2026-07-09	24.300	24.600	23.520	24.420	24.420	52,008,105
2026-07-08	22.130	24.210	22.130	24.210	24.210	42,178,056
2026-07-07	22.900	23.100	21.950	22.010	22.010	24,989,251
2026-07-06	24.080	24.150	22.690	22.970	22.970	45,888,416
2026-07-03	25.000	25.650	25.000	25.210	25.210	20,040,912
2026-07-02	25.410	26.550	25.080	25.210	25.210	30,793,881
2026-07-01	25.190	26.380	24.660	25.800	25.800	40,772,491
2026-06-30	24.000	25.290	23.690	25.000	25.000	29,078,559
2026-06-29	24.260	24.480	23.580	23.820	23.820	25,487,469
2026-06-26	25.830	25.900	24.300	24.320	24.320	34,847,931
2026-06-25	26.980	27.290	26.010	26.140	26.140	28,966,516
2026-06-24	26.640	27.210	25.470	27.190	27.190	30,581,085
2026-06-23	27.850	28.060	26.640	26.710	26.710	26,392,034
2026-06-22	27.042	27.842	26.808	27.817	27.783	34,823,320
2026-06-18	26.467	27.333	26.308	27.033	27.000	33,707,385
2026-06-17	26.433	26.833	26.175	26.467	26.434	25,101,228
2026-06-16	32.000	32.230	31.320	31.890	31.851	20,821,141
2026-06-15	31.080	32.000	30.950	32.000	31.961	25,766,850
2026-06-12	31.600	31.750	30.700	30.850	30.850	28,589,762
2026-06-11	33.900	33.910	31.130	31.190	31.190	40,435,323
2026-06-10	34.000	35.460	33.900	34.490	34.490	23,810,827
2026-06-09	34.630	34.700	33.600	34.270	34.270	22,226,277
2026-06-08	34.300	35.500	34.060	34.190	34.190	25,778,233
2026-06-05	36.990	37.000	35.970	36.230	36.230	26,980,849
2026-06-04	36.700	37.850	36.440	37.400	37.400	36,222,441
2026-06-03	36.300	37.050	36.000	36.420	36.420	28,859,315
2026-06-02	35.850	36.820	34.040	36.810	36.810	36,319,062
2026-06-01	35.410	36.080	35.200	35.710	35.710	19,056,837
2026-05-29	37.140	37.280	35.290	35.400	35.400	35,330,789
2026-05-28	36.680	37.220	36.000	37.130	37.130	32,786,694
2026-05-27	36.800	37.430	36.100	36.290	36.290	31,276,430
2026-05-26	37.580	37.580	36.400	37.090	37.090	37,764,280
2026-05-25	38.610	38.850	37.300	37.980	37.980	45,527,072
2026-05-22	38.000	38.720	37.780	38.600	38.600	39,051,586
2026-05-21	40.760	40.950	37.640	37.780	37.780	72,852,478
2026-05-20	42.050	42.950	40.510	40.790	40.790	64,798,027
2026-05-19	41.150	43.000	40.850	42.730	42.730	81,318,378
2026-05-18	40.450	41.990	40.050	41.520	41.520	70,865,109
2026-05-15	41.510	43.070	40.030	40.510	40.510	74,714,210
2026-05-14	44.600	44.960	40.940	41.180	41.180	88,655,909
2026-05-13	40.000	44.250	39.900	43.410	43.410	117,506,558
2026-05-12	42.000	42.200	40.000	40.230	40.230	81,737,467
2026-05-11	41.100	44.220	40.950	42.310	42.310	139,402,511
2026-05-08	39.100	40.500	38.700	40.200	40.200	66,470,047
2026-05-07	38.900	39.570	38.410	39.550	39.550	57,165,491
2026-05-06	37.550	39.000	37.540	38.500	38.500	51,550,214
2026-04-30	37.200	37.220	36.580	36.910	36.910	28,146,215
2026-04-29	36.320	37.580	36.320	37.220	37.220	33,631,663
2026-04-28	37.130	37.660	36.310	36.610	36.610	36,555,013
2026-04-27	37.920	38.000	36.800	37.300	37.300	32,606,430
2026-04-24	38.500	38.700	36.850	37.920	37.920	48,520,567

← NewerPage 2 of 3 · 121 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.