Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.083	17.183	16.233	16.233	16.233	53,831,916
2025-01-22	16.183	16.717	16.042	16.717	16.717	49,189,228
2025-01-21	16.083	16.458	15.933	16.375	16.375	49,147,585
2025-01-20	15.900	16.108	15.608	15.917	15.917	37,448,252
2025-01-17	15.825	15.908	15.567	15.658	15.658	34,139,395
2025-01-16	16.000	16.125	15.483	15.700	15.700	50,551,326
2025-01-15	15.517	16.200	15.442	15.967	15.967	64,621,652
2025-01-14	14.742	15.492	14.575	15.483	15.483	48,518,635
2025-01-13	14.475	14.683	14.025	14.583	14.583	34,225,144
2025-01-10	15.683	15.683	14.767	14.775	14.775	51,962,467
2025-01-09	15.142	16.017	15.050	15.683	15.683	70,568,900
2025-01-08	15.083	15.500	14.558	15.150	15.150	59,257,341
2025-01-07	14.817	15.375	14.650	15.375	15.375	64,995,355
2025-01-06	14.975	15.333	14.583	14.708	14.708	59,376,798
2025-01-03	16.667	16.850	15.292	15.292	15.292	94,719,146
2025-01-02	18.008	18.800	16.992	16.992	16.992	134,181,542
2024-12-31	19.758	19.758	18.642	18.875	18.875	179,024,998
2024-12-30	17.958	17.958	17.958	17.958	17.958	13,799,510
2024-12-27	15.917	17.167	15.850	16.325	16.325	75,067,334
2024-12-26	15.250	16.667	15.167	15.967	15.967	74,435,781
2024-12-25	14.675	15.317	14.317	15.150	15.150	37,136,655
2024-12-24	14.983	15.083	14.467	14.700	14.700	25,699,362
2024-12-23	15.500	15.617	14.808	14.833	14.833	36,076,197
2024-12-20	14.842	15.483	14.675	15.300	15.300	42,872,240
2024-12-19	14.092	15.400	14.025	15.083	15.083	47,073,883
2024-12-18	13.858	14.458	13.692	14.217	14.217	16,639,971
2024-12-17	14.158	14.208	13.792	13.858	13.858	12,388,674
2024-12-16	14.433	14.583	14.125	14.183	14.183	15,302,313
2024-12-13	14.417	14.633	14.375	14.392	14.392	19,382,685
2024-12-12	14.517	14.583	14.292	14.492	14.492	14,384,073
2024-12-11	14.142	14.558	14.125	14.517	14.517	20,594,072
2024-12-10	14.300	14.417	14.050	14.083	14.083	18,637,527
2024-12-09	14.075	14.217	13.833	13.925	13.925	10,674,753
2024-12-06	14.033	14.217	13.875	14.092	14.092	12,002,431
2024-12-05	13.758	14.092	13.725	13.975	13.975	9,413,815
2024-12-04	14.117	14.158	13.717	13.800	13.800	12,535,383
2024-12-03	14.283	14.333	13.958	14.117	14.117	12,357,700
2024-12-02	14.158	14.417	14.142	14.283	14.283	14,991,084
2024-11-29	13.742	14.333	13.725	14.133	14.133	17,830,826
2024-11-28	13.758	14.142	13.675	13.725	13.725	14,107,131
2024-11-27	13.450	13.767	13.183	13.758	13.758	12,593,167
2024-11-26	13.667	13.875	13.458	13.483	13.483	10,103,341
2024-11-25	13.708	13.867	13.317	13.617	13.617	15,115,279
2024-11-22	13.975	14.733	13.733	13.742	13.742	23,004,411
2024-11-21	14.092	14.292	13.833	14.033	14.033	13,576,195
2024-11-20	13.683	14.317	13.592	14.100	14.100	16,057,784
2024-11-19	13.408	13.700	13.350	13.683	13.683	12,269,781
2024-11-18	14.167	14.250	13.300	13.392	13.392	18,752,349
2024-11-15	14.317	14.758	14.008	14.017	14.017	18,658,164
2024-11-14	15.150	15.167	14.350	14.383	14.383	22,899,034
2024-11-13	14.625	15.408	14.608	15.133	15.133	31,511,562
2024-11-12	14.992	15.125	14.500	14.700	14.700	24,853,567
2024-11-11	14.208	15.167	14.200	15.000	15.000	37,854,584
2024-11-08	14.442	14.600	14.150	14.208	14.208	28,774,732
2024-11-07	13.842	14.100	13.775	14.075	14.075	19,949,328
2024-11-06	14.000	14.117	13.825	13.950	13.950	22,245,268
2024-11-05	13.500	14.083	13.458	14.033	14.033	26,641,508
2024-11-04	13.142	13.567	13.067	13.500	13.500	11,383,160
2024-11-01	13.675	13.792	13.108	13.150	13.150	22,450,539
2024-10-31	13.592	13.925	13.450	13.767	13.767	17,957,242

← NewerPage 8 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.