Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.880	15.070	14.720	15.030	14.377	16,244,944
2024-04-26	14.540	14.900	14.500	14.800	14.157	18,890,175
2024-04-25	14.550	14.970	14.380	14.510	13.879	20,663,501
2024-04-24	14.400	14.530	14.220	14.490	13.860	14,894,028
2024-04-23	14.360	14.570	14.150	14.360	13.736	14,674,041
2024-04-22	14.130	14.420	14.010	14.300	13.678	13,207,874
2024-04-19	14.530	14.650	14.220	14.260	13.640	23,211,781
2024-04-18	14.200	14.810	13.970	14.810	14.166	21,843,610
2024-04-17	12.840	13.460	12.830	13.460	12.875	7,248,100
2024-04-16	13.290	13.420	12.660	12.700	12.148	9,626,594
2024-04-15	13.500	13.730	13.150	13.420	12.837	8,385,854
2024-04-12	13.630	13.820	13.460	13.510	12.923	5,609,375
2024-04-11	13.490	13.890	13.360	13.640	13.047	7,406,415
2024-04-10	13.940	13.940	13.330	13.490	12.904	7,783,315
2024-04-09	13.760	14.020	13.700	13.930	13.324	5,463,463
2024-04-08	14.050	14.050	13.750	13.780	13.181	7,077,190
2024-04-03	14.320	14.320	13.870	14.060	13.449	8,131,478
2024-04-02	14.530	14.620	14.230	14.340	13.717	10,787,650
2024-04-01	14.240	14.700	14.240	14.630	13.994	10,241,539
2024-03-29	14.130	14.230	13.860	14.170	13.554	4,729,550
2024-03-28	13.420	14.180	13.350	14.050	13.439	10,966,066
2024-03-27	14.000	14.000	13.320	13.340	12.760	9,214,656
2024-03-26	13.940	14.110	13.800	14.000	13.391	6,943,899
2024-03-25	14.250	14.420	13.930	13.990	13.382	7,418,007
2024-03-22	14.510	14.650	14.130	14.360	13.736	11,656,372
2024-03-21	14.540	14.720	14.400	14.560	13.927	7,171,548
2024-03-20	14.350	14.540	14.320	14.490	13.860	5,954,452
2024-03-19	14.480	14.590	14.350	14.350	13.726	8,708,599
2024-03-18	14.110	14.510	14.110	14.500	13.870	12,364,520
2024-03-15	13.850	14.100	13.790	14.100	13.487	8,461,435
2024-03-14	13.900	14.020	13.710	13.850	13.248	7,648,473
2024-03-13	13.900	14.150	13.880	13.980	13.372	8,991,465
2024-03-12	14.020	14.140	13.850	13.900	13.296	9,354,492
2024-03-11	13.840	14.000	13.700	14.000	13.391	9,309,239
2024-03-08	13.400	13.930	13.400	13.900	13.296	11,304,530
2024-03-07	13.860	13.950	13.490	13.500	12.913	11,506,822
2024-03-06	13.840	14.020	13.510	13.900	13.296	16,650,087
2024-03-05	13.490	14.380	13.380	13.980	13.372	25,847,608
2024-03-04	13.500	13.750	13.310	13.630	13.038	13,569,089
2024-03-01	13.190	13.480	13.180	13.480	12.894	13,520,592
2024-02-29	12.520	13.130	12.450	13.130	12.559	12,406,927
2024-02-28	13.360	13.470	12.640	12.640	12.091	18,318,998
2024-02-27	12.900	13.420	12.900	13.420	12.837	12,408,101
2024-02-26	13.140	13.270	12.930	13.030	12.464	13,235,370
2024-02-23	12.810	13.260	12.680	13.260	12.684	19,630,102
2024-02-22	12.630	12.820	12.560	12.760	12.205	9,993,964
2024-02-21	12.610	13.020	12.470	12.620	12.071	11,743,854
2024-02-20	12.600	12.750	12.420	12.730	12.177	10,616,185
2024-02-19	12.840	12.900	12.520	12.700	12.148	17,687,596
2024-02-08	12.470	12.850	12.250	12.810	12.253	18,035,533
2024-02-07	12.150	12.660	12.100	12.360	11.823	21,312,437
2024-02-06	11.100	12.500	11.100	12.270	11.737	25,581,459
2024-02-05	10.880	12.050	10.500	11.570	11.067	29,393,782
2024-02-02	11.410	11.640	10.560	10.950	10.474	16,104,573
2024-02-01	10.860	11.490	10.800	11.210	10.723	12,278,454
2024-01-31	11.550	11.620	10.940	10.980	10.503	12,773,560
2024-01-30	11.850	12.010	11.440	11.490	10.991	8,830,360
2024-01-29	12.420	12.460	11.890	11.910	11.392	10,482,198
2024-01-26	12.650	12.710	12.360	12.410	11.871	9,783,226
2024-01-25	12.390	12.750	12.230	12.670	12.119	11,775,670

← NewerPage 11 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.