Shanghai AtHub Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.550	13.708	13.375	13.608	13.608	14,149,572
2024-10-29	13.850	13.942	13.583	13.583	13.583	17,505,980
2024-10-28	13.742	13.883	13.550	13.850	13.850	19,049,604
2024-10-25	13.467	13.767	13.358	13.758	13.758	19,266,392
2024-10-24	13.375	13.542	13.317	13.425	13.425	10,301,541
2024-10-23	13.458	13.733	13.208	13.500	13.500	17,516,455
2024-10-22	13.583	13.583	13.250	13.375	13.375	17,793,525
2024-10-21	13.375	13.792	13.375	13.583	13.583	24,004,264
2024-10-18	12.942	13.625	12.842	13.333	13.333	22,033,225
2024-10-17	13.008	13.350	12.975	13.008	13.008	15,599,103
2024-10-16	12.708	13.100	12.650	12.908	12.908	10,066,927
2024-10-15	13.108	13.308	12.833	12.883	12.883	14,584,912
2024-10-14	12.833	13.142	12.425	13.125	13.125	19,884,159
2024-10-11	13.542	13.617	12.542	12.725	12.725	24,473,593
2024-10-10	14.192	14.400	13.508	13.592	13.592	31,594,923
2024-10-09	14.225	14.358	13.425	13.425	13.425	31,281,669
2024-10-08	14.742	14.742	13.583	14.708	14.708	41,674,180
2024-09-30	12.858	13.400	12.717	13.400	13.400	34,072,152
2024-09-27	11.642	12.275	11.633	12.183	12.183	14,211,391
2024-09-26	11.225	11.642	11.133	11.567	11.567	15,718,960
2024-09-25	11.292	11.567	11.200	11.233	11.233	11,142,750
2024-09-24	11.058	11.317	10.958	11.250	11.250	10,208,494
2024-09-23	11.333	11.333	11.000	11.033	11.033	9,814,458
2024-09-20	11.150	11.367	11.133	11.292	11.292	7,504,044
2024-09-19	10.883	11.192	10.808	11.133	11.133	6,733,837
2024-09-18	10.958	11.017	10.758	10.867	10.867	5,054,072
2024-09-13	11.033	11.100	10.933	10.967	10.967	4,755,922
2024-09-12	11.017	11.175	11.000	11.033	11.033	6,186,915
2024-09-11	10.942	11.042	10.900	11.008	11.008	4,659,711
2024-09-10	10.767	11.075	10.625	10.983	10.983	6,451,696
2024-09-09	10.683	10.833	10.625	10.750	10.750	4,211,280
2024-09-06	10.850	10.917	10.667	10.783	10.783	5,919,133
2024-09-05	10.683	10.900	10.683	10.850	10.850	5,246,017
2024-09-04	10.642	10.767	10.567	10.692	10.692	3,987,301
2024-09-03	10.567	10.733	10.525	10.725	10.725	5,016,152
2024-09-02	10.675	10.775	10.533	10.542	10.542	6,644,950
2024-08-30	10.500	10.825	10.492	10.692	10.692	9,042,794
2024-08-29	10.117	10.550	10.083	10.492	10.492	8,933,361
2024-08-28	10.083	10.500	9.983	10.267	10.267	8,939,713
2024-08-27	10.125	10.317	10.050	10.167	10.167	5,233,646
2024-08-26	10.075	10.158	9.967	10.142	10.142	3,617,662
2024-08-23	9.808	10.150	9.792	10.075	10.075	5,081,547
2024-08-22	10.092	10.292	9.800	9.858	9.858	5,996,936
2024-08-21	10.225	10.308	10.050	10.075	10.075	4,035,698
2024-08-20	10.492	10.492	10.183	10.233	10.233	4,178,134
2024-08-19	10.300	10.550	10.283	10.467	10.467	4,039,306
2024-08-16	10.400	10.442	10.308	10.308	10.308	3,274,540
2024-08-15	10.233	10.500	10.167	10.367	10.367	5,947,972
2024-08-14	10.333	10.333	10.200	10.242	10.242	2,707,172
2024-08-13	10.283	10.375	10.167	10.300	10.300	3,122,757
2024-08-12	10.358	10.442	10.258	10.292	10.292	3,307,274
2024-08-09	10.600	10.700	10.433	10.442	10.442	3,491,692
2024-08-08	10.533	10.617	10.317	10.558	10.558	4,479,913
2024-08-07	10.600	10.725	10.567	10.567	10.567	4,281,968
2024-08-06	10.575	10.717	10.442	10.642	10.642	5,729,581
2024-08-05	10.617	10.883	10.433	10.433	10.433	6,710,121
2024-08-02	11.000	11.083	10.733	10.758	10.758	6,054,213
2024-08-01	10.967	11.117	10.950	11.050	11.050	9,164,426
2024-07-31	10.483	10.958	10.475	10.942	10.942	10,042,203
2024-07-30	10.417	10.617	10.292	10.567	10.567	5,010,474

← NewerPage 9 of 21 · 1,219 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.