Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.520	13.840	13.460	13.770	13.447	7,743,962
2024-07-25	13.400	13.660	13.260	13.520	13.203	10,270,482
2024-07-24	14.210	14.480	13.700	13.810	13.486	13,206,659
2024-07-23	14.720	14.810	14.110	14.140	13.808	12,455,861
2024-07-22	14.880	14.960	14.590	14.740	14.394	10,339,700
2024-07-19	14.780	15.180	14.710	14.840	14.492	11,107,400
2024-07-18	15.080	15.220	14.550	14.910	14.560	14,375,289
2024-07-17	15.800	15.850	15.330	15.330	14.970	12,985,499
2024-07-16	15.540	16.010	15.450	15.920	15.547	18,395,000
2024-07-15	15.640	15.880	15.280	15.500	15.136	11,706,661
2024-07-12	15.800	15.830	15.530	15.800	15.429	12,564,561
2024-07-11	15.660	16.150	15.330	16.070	15.693	24,010,370
2024-07-10	15.250	15.550	15.150	15.400	15.039	16,045,100
2024-07-09	14.200	15.320	14.110	15.260	14.902	20,891,950
2024-07-08	14.500	14.650	14.120	14.200	13.867	9,085,241
2024-07-05	14.500	14.610	14.100	14.510	14.170	10,177,041
2024-07-04	14.650	15.100	14.500	14.580	14.238	11,238,341
2024-07-03	14.700	14.980	14.540	14.610	14.267	9,083,500
2024-07-02	15.040	15.140	14.700	14.790	14.443	9,222,377
2024-07-01	15.340	15.440	14.650	15.140	14.785	15,563,720
2024-06-28	14.800	15.640	14.750	15.440	15.078	17,165,598
2024-06-27	15.110	15.400	14.880	14.900	14.550	11,241,603
2024-06-26	14.340	15.120	14.280	15.120	14.765	9,724,102
2024-06-25	14.770	14.820	14.210	14.350	14.013	10,365,500
2024-06-24	15.180	15.350	14.720	14.760	14.414	9,425,400
2024-06-21	15.120	15.390	14.920	15.280	14.922	7,253,400
2024-06-20	15.450	15.550	15.110	15.170	14.814	9,583,700
2024-06-19	15.710	15.830	15.460	15.500	15.136	11,288,200
2024-06-18	15.600	15.850	15.530	15.800	15.429	12,834,563
2024-06-17	15.260	15.860	15.150	15.690	15.322	20,054,138
2024-06-14	14.990	15.240	14.860	15.200	14.843	10,317,344
2024-06-13	14.960	15.310	14.840	15.030	14.677	12,736,500
2024-06-12	14.900	15.120	14.730	14.830	14.482	12,699,499
2024-06-11	14.150	14.660	13.790	14.640	14.297	9,842,500
2024-06-07	14.580	14.750	14.300	14.500	13.870	8,004,050
2024-06-06	15.010	15.260	14.520	14.580	13.946	14,606,489
2024-06-05	14.940	15.540	14.860	15.090	14.434	15,636,530
2024-06-04	15.080	15.080	14.670	14.950	14.300	7,608,654
2024-06-03	15.150	15.320	14.870	15.080	14.424	11,266,000
2024-05-31	14.760	15.160	14.700	15.030	14.377	11,177,200
2024-05-30	14.400	14.920	14.200	14.700	14.061	7,401,400
2024-05-29	14.450	14.600	14.380	14.430	13.803	4,491,333
2024-05-28	14.560	14.730	14.360	14.400	13.774	4,939,000
2024-05-27	14.360	14.700	14.230	14.700	14.061	7,350,653
2024-05-24	14.480	14.710	14.300	14.350	13.726	6,287,700
2024-05-23	14.900	14.920	14.530	14.590	13.956	6,577,300
2024-05-22	14.820	14.960	14.720	14.890	14.243	5,530,900
2024-05-21	14.870	14.930	14.670	14.850	14.204	5,180,800
2024-05-20	14.920	14.960	14.760	14.850	14.204	7,067,809
2024-05-17	14.600	14.910	14.500	14.890	14.243	6,665,560
2024-05-16	14.700	14.850	14.600	14.640	14.004	5,373,050
2024-05-15	14.840	14.950	14.650	14.690	14.051	5,626,600
2024-05-14	14.730	15.060	14.700	14.830	14.185	7,535,900
2024-05-13	14.740	14.960	14.550	14.750	14.109	6,995,300
2024-05-10	15.050	15.070	14.770	14.820	14.176	6,848,800
2024-05-09	14.620	15.210	14.620	15.070	14.415	10,377,803
2024-05-08	14.910	14.960	14.610	14.630	13.994	10,505,110
2024-05-07	15.000	15.250	14.960	15.010	14.358	11,091,899
2024-05-06	15.150	15.250	14.990	15.070	14.415	12,458,534
2024-04-30	15.040	15.080	14.910	14.960	14.310	10,673,203

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1500 CNY
2025-05-13	0.2000 CNY
2024-06-11	0.3000 CNY
2023-06-20	0.2000 CNY
2022-05-17	0.2000 CNY
2021-05-31	0.2000 CNY
2019-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.