Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.580	34.860	33.220	33.660	33.660	38,202,009
2026-01-19	34.510	35.270	34.200	34.260	34.260	52,217,751
2026-01-16	36.410	38.130	35.570	35.570	35.570	101,620,111
2026-01-15	40.000	41.600	37.370	38.180	38.180	158,983,877
2026-01-14	35.900	38.520	35.900	38.520	38.520	126,544,122
2026-01-13	37.980	37.990	34.870	35.020	35.020	78,815,652
2026-01-12	35.520	36.620	34.140	35.730	35.730	83,153,565
2026-01-09	33.400	34.850	33.400	34.480	34.480	70,167,101
2026-01-08	32.730	33.540	32.560	32.730	32.730	46,854,442
2026-01-07	31.940	33.660	31.500	33.050	33.050	61,494,913
2026-01-06	31.630	32.190	31.280	31.840	31.840	38,001,052
2026-01-05	30.700	31.490	30.520	31.490	31.490	32,459,123
2025-12-31	30.180	30.990	30.110	30.430	30.430	26,681,718
2025-12-30	30.100	30.370	29.930	30.100	30.100	18,521,186
2025-12-29	30.080	30.700	29.960	30.300	30.300	26,035,103
2025-12-26	30.200	30.360	29.900	30.070	30.070	20,877,042
2025-12-25	30.000	30.330	29.900	30.210	30.210	19,634,542
2025-12-24	30.010	30.110	29.670	30.030	30.030	23,693,292
2025-12-23	29.600	30.550	29.230	30.160	30.160	37,324,845
2025-12-22	29.280	29.780	29.220	29.540	29.540	19,140,597
2025-12-19	29.250	29.450	29.110	29.200	29.200	15,439,089
2025-12-18	29.210	29.710	29.060	29.110	29.110	15,359,538
2025-12-17	29.120	29.740	28.970	29.600	29.600	18,455,909
2025-12-16	30.100	30.260	28.910	29.130	29.130	27,556,826
2025-12-15	30.900	30.990	30.270	30.270	30.270	22,051,192
2025-12-12	31.160	31.470	30.930	31.240	31.240	20,755,763
2025-12-11	32.200	32.280	31.170	31.200	31.200	23,237,666
2025-12-10	32.500	32.500	31.710	32.050	32.050	27,371,320
2025-12-09	32.620	33.960	32.300	32.570	32.570	49,225,817
2025-12-08	31.980	32.450	31.840	32.260	32.260	28,732,745
2025-12-05	31.800	32.130	31.140	31.830	31.830	22,562,680
2025-12-04	31.510	32.080	31.400	31.760	31.760	26,861,240
2025-12-03	33.040	33.260	31.700	31.780	31.780	39,268,196
2025-12-02	34.260	34.350	33.200	33.290	33.290	33,735,596
2025-12-01	34.090	34.700	33.300	34.220	34.220	58,574,752
2025-11-28	35.860	36.580	35.300	35.690	35.690	48,748,273
2025-11-27	36.000	37.030	35.350	35.730	35.730	72,160,979
2025-11-26	36.460	38.600	36.220	36.310	36.310	115,818,190
2025-11-25	35.480	36.960	35.220	36.470	36.470	113,745,845
2025-11-24	32.810	35.210	31.500	35.210	35.210	82,499,536
2025-11-21	33.800	34.420	32.000	32.010	32.010	46,892,545
2025-11-20	34.230	35.580	33.500	34.730	34.730	55,144,141
2025-11-19	35.980	35.980	34.040	34.450	34.450	58,008,638
2025-11-18	35.100	36.980	34.150	35.880	35.880	90,304,232
2025-11-17	32.710	36.000	32.300	35.090	35.090	86,990,115
2025-11-14	33.150	35.500	32.900	33.260	33.260	97,763,302
2025-11-13	30.140	33.150	29.890	33.150	33.150	40,580,530
2025-11-12	30.710	30.710	29.720	30.140	30.140	19,782,826
2025-11-11	31.650	31.740	30.700	30.710	30.710	19,233,204
2025-11-10	31.400	32.120	31.330	31.570	31.570	17,826,194
2025-11-07	31.390	33.450	31.090	31.820	31.820	31,458,421
2025-11-06	31.320	31.920	31.320	31.790	31.790	16,325,581
2025-11-05	31.500	31.790	30.810	31.320	31.320	24,618,144
2025-11-04	33.150	33.170	31.800	32.090	32.090	28,930,988
2025-11-03	33.120	33.370	32.540	33.340	33.340	21,234,758
2025-10-31	32.400	33.590	32.400	33.170	33.170	28,847,001
2025-10-30	33.700	33.750	32.600	32.610	32.610	28,317,393
2025-10-29	33.220	33.600	33.000	33.600	33.600	25,066,766
2025-10-28	33.370	33.850	32.880	33.250	33.250	27,268,428
2025-10-27	33.980	33.980	32.890	33.390	33.390	33,115,755

← NewerPage 4 of 5 · 243 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.