Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	32.950	33.600	32.820	33.510	33.510	24,249,605
2025-10-23	32.630	32.840	31.980	32.700	32.700	18,237,676
2025-10-22	33.070	33.380	32.810	32.900	32.900	17,584,473
2025-10-21	32.880	33.590	32.390	33.490	33.490	30,233,316
2025-10-20	32.350	32.980	32.190	32.470	32.470	21,715,285
2025-10-17	33.790	33.790	31.960	32.010	32.010	25,584,506
2025-10-16	33.750	33.880	33.200	33.390	33.390	21,602,812
2025-10-15	33.080	33.830	32.630	33.810	33.810	27,666,884
2025-10-14	34.510	34.850	32.710	33.040	33.040	38,996,880
2025-10-13	33.000	34.450	33.000	34.040	34.040	31,911,471
2025-10-10	36.090	36.120	34.630	34.880	34.880	48,114,565
2025-10-09	36.020	37.200	36.020	36.490	36.490	50,512,172
2025-09-30	37.980	37.990	36.500	36.610	36.610	57,361,399
2025-09-29	38.010	38.570	36.770	37.350	37.350	67,077,237
2025-09-26	38.000	41.380	37.990	38.200	38.200	85,257,710
2025-09-25	41.000	43.500	39.200	39.230	39.230	130,839,589
2025-09-24	38.210	41.660	37.180	40.350	40.350	119,998,572
2025-09-23	37.630	39.740	36.640	39.500	39.500	108,663,141
2025-09-22	35.960	37.920	35.330	37.170	37.170	68,911,747
2025-09-19	35.800	36.770	35.140	35.280	35.280	56,694,253
2025-09-18	37.380	38.770	35.000	36.320	36.320	109,491,629
2025-09-17	36.130	38.030	35.360	37.380	37.380	96,607,296
2025-09-16	35.120	36.100	34.840	35.700	35.700	75,781,064
2025-09-15	33.670	37.710	33.050	36.290	36.290	120,206,854
2025-09-12	35.200	36.680	34.250	34.280	34.280	103,097,014
2025-09-11	33.360	33.790	32.430	33.730	33.730	80,150,668
2025-09-10	31.500	33.110	31.200	32.370	32.370	73,589,463
2025-09-09	32.160	32.170	30.570	30.740	30.740	56,770,580
2025-09-08	32.500	32.990	31.930	32.190	32.190	60,801,970
2025-09-05	31.000	33.820	30.230	33.460	33.460	95,260,445
2025-09-04	34.860	35.000	32.270	32.270	32.270	95,846,367
2025-09-03	36.660	38.320	35.480	35.860	35.860	104,251,513
2025-09-02	37.780	40.330	37.030	38.330	38.330	185,344,562
2025-09-01	36.660	36.660	36.660	36.660	36.660	14,009,189
2025-08-29	33.310	33.500	31.580	33.330	33.330	71,365,055
2025-08-28	33.120	33.300	31.670	33.030	33.030	88,286,996
2025-08-27	32.330	35.280	31.600	33.470	33.470	111,380,961
2025-08-26	30.460	32.920	30.460	32.070	32.070	82,804,345
2025-08-25	29.750	32.030	29.200	31.200	31.200	101,956,673
2025-08-22	28.620	29.280	28.600	29.130	29.130	51,265,164
2025-08-21	28.890	29.050	28.370	28.630	28.630	36,028,272
2025-08-20	28.110	28.810	27.890	28.720	28.720	48,665,512
2025-08-19	28.620	29.100	28.290	28.500	28.500	50,418,876
2025-08-18	28.280	29.160	28.200	28.610	28.610	68,464,536
2025-08-15	27.570	28.380	27.410	28.110	28.110	54,103,761
2025-08-14	27.500	28.790	27.280	27.850	27.850	76,627,060
2025-08-13	26.490	27.980	26.270	27.500	27.500	69,370,074
2025-08-12	26.000	26.550	25.910	26.380	26.380	23,762,581
2025-08-11	25.400	26.280	25.400	26.070	26.070	19,432,640
2025-08-08	26.200	26.200	25.630	25.660	25.660	17,994,608
2025-08-07	26.460	26.590	26.040	26.160	26.160	18,792,504
2025-08-06	26.180	26.660	25.900	26.460	26.460	22,930,954
2025-08-05	26.140	26.220	25.820	26.100	26.100	16,570,683
2025-08-04	25.700	26.150	25.520	26.150	26.150	14,431,148
2025-08-01	26.580	26.620	25.700	25.930	25.930	21,452,016
2025-07-31	25.950	26.760	25.950	26.400	26.400	28,635,367
2025-07-30	26.200	26.540	25.920	26.050	26.050	20,128,221
2025-07-29	26.610	26.710	26.150	26.260	26.260	27,604,694
2025-07-28	27.380	27.380	26.650	26.860	26.860	27,591,096
2025-07-25	26.800	27.180	26.650	27.000	27.000	32,752,776

← NewerPage 5 of 21 · 1,218 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.