Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.533	26.283	25.367	25.733	25.733	50,993,940
2025-04-25	24.633	25.758	24.600	25.225	25.225	53,157,996
2025-04-24	25.417	25.417	24.325	24.542	24.542	36,620,442
2025-04-23	25.217	25.792	24.925	25.417	25.417	43,727,826
2025-04-22	25.850	25.950	24.917	24.975	24.975	36,368,852
2025-04-21	24.750	25.975	24.658	25.850	25.850	41,912,298
2025-04-18	25.025	25.992	24.883	24.950	24.950	33,335,305
2025-04-17	24.567	25.733	24.558	25.025	25.025	38,436,333
2025-04-16	25.042	25.292	24.250	24.575	24.575	29,899,960
2025-04-15	25.433	25.750	24.908	25.442	25.442	35,048,389
2025-04-14	25.792	25.942	25.250	25.433	25.433	34,890,980
2025-04-11	24.492	25.983	24.492	25.358	25.358	47,906,434
2025-04-10	25.192	25.833	24.667	24.950	24.950	60,387,564
2025-04-09	22.400	24.975	21.192	24.483	24.483	78,108,151
2025-04-08	23.792	24.642	22.475	23.008	23.008	66,997,274
2025-04-07	25.000	25.850	24.975	24.975	24.975	22,592,311
2025-04-03	27.075	28.242	27.042	27.750	27.750	45,427,764
2025-04-02	27.617	28.417	27.500	27.592	27.592	38,424,493
2025-04-01	28.708	28.742	27.750	27.892	27.892	58,152,430
2025-03-31	26.642	29.375	26.417	29.033	29.033	88,279,915
2025-03-28	27.200	28.500	27.200	27.475	27.475	61,011,730
2025-03-27	28.167	28.617	27.208	27.267	27.267	58,151,230
2025-03-26	27.167	27.892	27.125	27.658	27.658	46,097,925
2025-03-25	29.358	29.367	27.025	27.283	27.283	81,364,179
2025-03-24	30.258	30.667	29.058	29.375	29.375	81,507,909
2025-03-21	32.917	33.392	30.617	31.125	31.125	94,992,937
2025-03-20	34.317	35.575	33.550	34.017	34.017	98,436,836
2025-03-19	33.000	36.808	32.442	35.492	35.492	132,688,153
2025-03-18	34.208	35.000	33.150	33.458	33.458	74,763,945
2025-03-17	34.408	35.750	34.008	34.175	34.175	84,082,516
2025-03-14	33.958	35.833	33.092	34.750	34.750	115,339,058
2025-03-13	32.583	36.200	31.583	34.775	34.775	136,489,128
2025-03-12	35.167	35.417	32.825	33.125	33.125	138,631,122
2025-03-11	29.292	33.517	29.283	33.517	33.517	107,884,090
2025-03-10	31.667	32.292	30.467	30.467	30.467	77,451,987
2025-03-07	31.758	35.050	30.833	32.708	32.708	143,388,933
2025-03-06	31.000	33.717	30.225	32.792	32.792	142,657,136
2025-03-05	29.842	31.267	28.208	30.650	30.650	127,402,182
2025-03-04	27.500	29.192	27.492	28.883	28.883	79,515,560
2025-03-03	28.150	29.292	27.150	28.392	28.392	87,405,056
2025-02-28	29.667	30.333	27.792	27.917	27.917	105,736,650
2025-02-27	31.983	33.325	30.083	30.883	30.883	111,276,042
2025-02-26	34.083	34.083	31.825	32.500	32.500	113,253,085
2025-02-25	31.867	36.817	31.867	34.158	34.158	157,808,857
2025-02-24	35.000	37.008	34.350	35.408	35.408	203,233,320
2025-02-21	33.642	33.642	33.350	33.642	33.642	73,296,759
2025-02-20	28.375	32.358	28.375	30.583	30.583	165,880,740
2025-02-19	29.192	30.925	27.708	30.233	30.233	195,227,761
2025-02-18	29.833	30.408	28.133	28.133	28.133	168,501,121
2025-02-17	31.258	31.258	31.258	31.258	31.258	27,883,990
2025-02-14	28.125	28.417	25.833	28.417	28.417	125,966,343
2025-02-13	25.833	25.833	24.917	25.833	25.833	113,626,297
2025-02-12	23.483	23.483	23.483	23.483	23.483	11,032,824
2025-02-11	19.850	22.642	19.675	21.350	21.350	141,843,924
2025-02-10	19.517	20.583	19.317	20.583	20.583	113,094,273
2025-02-07	19.292	19.758	18.317	18.708	18.708	97,441,732
2025-02-06	17.683	19.517	17.425	19.217	19.217	95,061,823
2025-02-05	17.142	18.200	17.000	18.200	18.200	97,602,361
2025-01-27	17.333	17.333	16.500	16.542	16.542	35,830,656
2025-01-24	16.067	17.108	16.058	17.108	17.108	54,002,848

← NewerPage 7 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.