Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	39.150	40.100	38.380	38.810	38.810	46,142,919
2026-04-22	37.950	39.720	37.670	39.570	39.570	61,300,406
2026-04-21	39.260	39.380	37.400	38.080	38.080	58,270,117
2026-04-20	39.760	40.220	38.680	39.470	39.470	77,491,385
2026-04-17	41.250	41.700	40.690	40.910	40.910	64,419,121
2026-04-16	40.950	42.620	40.600	42.080	42.080	87,139,245
2026-04-15	41.300	41.300	40.000	40.300	40.300	64,229,199
2026-04-14	40.940	41.620	40.300	41.190	41.190	81,346,949
2026-04-13	38.910	40.780	38.900	40.190	40.190	64,397,985
2026-04-10	39.550	40.330	38.810	39.840	39.840	80,827,205
2026-04-09	38.980	39.690	38.610	39.000	39.000	83,546,412
2026-04-08	36.770	39.250	36.700	39.250	39.250	85,620,938
2026-04-07	36.650	37.000	35.600	35.680	35.680	39,900,932
2026-04-03	37.000	37.800	35.870	36.650	36.650	48,126,302
2026-04-02	38.050	38.100	36.310	36.460	36.460	52,409,109
2026-04-01	39.160	39.570	38.290	38.770	38.770	66,360,858
2026-03-31	38.300	39.320	37.950	38.330	38.330	57,489,954
2026-03-30	36.350	38.840	35.740	38.300	38.300	61,669,007
2026-03-27	36.310	37.960	35.970	37.350	37.350	41,909,816
2026-03-26	37.920	38.770	37.050	37.280	37.280	51,193,155
2026-03-25	36.470	39.070	36.470	38.300	38.300	78,800,229
2026-03-24	36.010	36.670	34.660	36.370	36.370	60,546,444
2026-03-23	35.630	37.020	35.020	35.300	35.300	55,459,238
2026-03-20	39.570	39.800	37.000	37.010	37.010	78,546,711
2026-03-19	38.250	40.560	38.000	39.580	39.580	129,995,590
2026-03-18	35.800	38.740	35.330	38.740	38.740	73,446,601
2026-03-17	36.260	36.550	35.180	35.220	35.220	35,077,426
2026-03-16	35.570	35.840	34.280	35.800	35.800	38,385,235
2026-03-13	37.500	37.500	35.370	35.520	35.520	48,396,487
2026-03-12	38.680	38.980	37.450	37.830	37.830	41,992,524
2026-03-11	39.000	39.480	38.500	38.630	38.630	53,894,658
2026-03-10	38.600	39.690	37.820	39.570	39.570	84,891,104
2026-03-09	35.990	38.410	35.100	38.030	38.030	74,705,763
2026-03-06	36.000	36.680	35.610	36.450	36.450	33,934,432
2026-03-05	37.150	37.360	36.040	36.540	36.540	49,404,960
2026-03-04	35.100	37.170	35.100	36.280	36.280	38,434,452
2026-03-03	39.180	39.250	35.620	35.850	35.850	70,234,068
2026-03-02	39.390	40.500	38.830	39.300	39.300	66,401,258
2026-02-27	38.980	42.740	38.810	41.390	41.390	87,379,766
2026-02-26	38.690	41.000	38.600	39.790	39.790	88,549,668
2026-02-25	39.030	39.440	38.200	38.410	38.410	60,338,082
2026-02-24	42.880	42.880	38.600	38.980	38.980	90,200,988
2026-02-13	43.000	45.120	42.510	42.800	42.800	89,985,121
2026-02-12	43.990	44.990	42.850	43.530	43.530	110,030,946
2026-02-11	41.030	43.880	41.030	42.000	42.000	128,083,368
2026-02-10	39.210	43.500	38.860	41.900	41.900	155,663,273
2026-02-09	41.160	41.410	39.300	39.550	39.550	141,866,810
2026-02-06	34.900	39.160	34.230	39.160	39.160	104,285,377
2026-02-05	34.820	36.280	34.500	35.600	35.600	46,160,158
2026-02-04	38.500	38.500	35.600	36.120	36.120	81,101,690
2026-02-03	38.100	39.370	37.450	39.370	39.370	88,664,763
2026-02-02	37.200	39.730	36.700	37.890	37.890	83,689,377
2026-01-30	38.300	39.900	37.210	37.570	37.570	81,128,464
2026-01-29	36.000	38.330	34.850	36.820	36.820	81,702,776
2026-01-28	37.550	38.300	36.590	36.820	36.820	66,907,652
2026-01-27	36.970	38.100	36.210	37.560	37.560	88,467,830
2026-01-26	35.940	37.400	35.290	36.700	36.700	84,271,893
2026-01-23	36.130	36.130	34.900	35.030	35.030	54,399,791
2026-01-22	34.210	34.850	33.890	34.550	34.550	38,341,376
2026-01-21	33.180	34.380	33.180	33.820	33.820	31,606,718

← NewerPage 3 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.