Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.789	23.865	22.577	23.564	16.745	25,220,589
2022-02-08	22.224	22.808	21.417	22.789	16.193	21,260,982
2022-02-07	22.308	22.673	21.910	22.192	15.770	15,504,709
2022-01-28	22.391	22.596	21.398	21.846	15.524	22,382,704
2022-01-27	23.731	23.885	22.141	22.167	15.752	30,343,307
2022-01-26	25.064	25.513	23.218	24.013	17.063	37,525,730
2022-01-25	26.019	26.596	25.000	25.109	17.842	30,092,420
2022-01-24	25.654	27.128	25.628	26.372	18.740	32,440,491
2022-01-21	26.410	27.821	26.071	26.231	18.640	44,927,422
2022-01-20	26.282	27.590	25.756	26.673	18.954	49,257,416
2022-01-19	24.987	27.359	24.808	26.494	18.826	50,839,809
2022-01-18	26.090	26.269	25.096	25.167	17.883	61,017,317
2022-01-17	23.500	25.385	23.500	25.385	18.038	45,329,203
2022-01-14	23.128	23.558	22.885	23.077	16.398	9,982,867
2022-01-13	23.897	24.077	23.468	23.468	16.676	13,246,923
2022-01-12	23.596	23.789	23.122	23.532	16.722	10,031,745
2022-01-11	23.949	24.038	23.398	23.474	16.681	14,036,135
2022-01-10	23.167	24.231	22.756	24.180	17.182	20,501,242
2022-01-07	23.321	23.910	23.077	23.398	16.626	15,719,901
2022-01-06	23.436	23.673	23.250	23.321	16.571	14,258,938
2022-01-05	24.558	24.744	23.686	23.750	16.877	20,832,630
2022-01-04	23.750	24.474	23.526	24.301	17.268	27,378,335
2021-12-31	23.539	23.795	23.269	23.667	16.817	16,352,962
2021-12-30	23.545	23.942	23.340	23.590	16.763	17,032,762
2021-12-29	23.064	23.846	22.955	23.391	16.622	26,403,797
2021-12-28	22.173	24.321	22.173	23.391	16.622	42,886,286
2021-12-27	22.077	22.167	21.603	22.109	15.711	7,494,446
2021-12-24	22.724	23.122	21.782	21.795	15.487	16,606,614
2021-12-23	23.013	23.295	22.692	22.801	16.202	13,434,432
2021-12-22	22.667	23.622	22.442	23.282	16.544	17,313,026
2021-12-21	22.442	22.846	22.404	22.660	16.102	8,509,040
2021-12-20	22.776	22.872	22.423	22.474	15.970	12,990,150
2021-12-17	23.090	23.712	23.083	23.160	16.458	13,374,920
2021-12-16	23.282	23.462	23.000	23.301	16.558	13,376,076
2021-12-15	23.487	23.763	23.148	23.218	16.499	15,992,051
2021-12-14	22.256	23.962	22.218	23.487	16.690	31,938,966
2021-12-13	21.827	22.615	21.827	22.256	15.815	10,943,550
2021-12-10	22.276	22.436	21.897	21.949	15.597	8,541,931
2021-12-09	22.333	22.564	22.250	22.359	15.888	10,874,588
2021-12-08	21.147	22.583	21.071	22.474	15.970	20,248,340
2021-12-07	21.667	21.667	20.949	21.077	14.977	8,992,954
2021-12-06	22.147	22.147	21.365	21.404	15.210	12,696,441
2021-12-03	22.295	22.500	22.013	22.224	15.793	8,986,448
2021-12-02	23.071	23.071	22.282	22.321	15.861	14,666,774
2021-12-01	22.282	23.045	22.199	22.897	16.271	21,635,195
2021-11-30	21.878	22.776	21.750	22.276	15.829	15,720,235
2021-11-29	21.795	21.962	21.590	21.692	15.414	10,528,487
2021-11-26	22.147	22.667	21.795	22.231	15.797	13,841,785
2021-11-25	22.532	23.000	22.122	22.154	15.742	16,613,063
2021-11-24	21.705	22.628	21.551	22.372	15.897	19,474,765
2021-11-23	21.949	21.949	21.442	21.545	15.310	10,585,813
2021-11-22	21.718	22.147	21.538	22.026	15.651	13,055,017
2021-11-19	21.160	21.962	21.154	21.776	15.474	11,942,926
2021-11-18	21.410	21.955	21.218	21.250	15.100	12,309,172
2021-11-17	21.833	22.115	21.417	21.699	15.419	14,510,631
2021-11-16	21.154	21.897	21.064	21.891	15.556	18,482,888
2021-11-15	20.974	21.321	20.840	21.269	15.114	10,780,990
2021-11-12	20.769	21.006	20.609	20.929	14.872	8,417,046
2021-11-11	20.481	20.833	20.314	20.776	14.763	7,607,070
2021-11-10	20.327	20.583	20.147	20.481	14.554	5,401,521

← NewerPage 20 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.