Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.390	12.750	12.230	12.670	12.119	11,775,670
2024-01-24	12.520	12.540	11.950	12.440	11.899	12,691,957
2024-01-23	12.260	12.340	11.940	12.260	11.727	11,638,131
2024-01-22	13.000	13.170	12.120	12.290	11.756	12,940,590
2024-01-19	13.150	13.290	12.860	12.920	12.358	9,256,571
2024-01-18	13.280	13.340	12.780	13.170	12.598	12,647,128
2024-01-17	13.940	13.940	13.270	13.280	12.703	12,750,286
2024-01-16	14.260	14.260	13.660	13.970	13.363	13,683,611
2024-01-15	13.990	14.280	13.880	14.240	13.621	10,742,723
2024-01-12	14.270	14.420	14.090	14.120	13.506	11,099,441
2024-01-11	13.980	14.430	13.970	14.420	13.793	12,997,214
2024-01-10	14.430	14.530	13.970	14.090	13.478	14,770,378
2024-01-09	14.600	14.900	14.380	14.620	13.984	16,424,411
2024-01-08	14.900	15.100	14.580	14.600	13.965	16,044,690
2024-01-05	15.450	15.780	14.880	14.990	14.338	25,743,211
2024-01-04	15.430	15.970	15.190	15.570	14.893	29,085,464
2024-01-03	15.890	15.890	15.330	15.520	14.845	29,867,939
2024-01-02	16.320	16.340	15.830	15.890	15.199	35,741,482
2023-12-29	15.700	16.950	15.640	16.330	15.620	59,196,275
2023-12-28	15.890	16.120	15.330	15.960	15.266	45,257,920
2023-12-27	15.980	16.160	15.670	15.910	15.218	42,182,662
2023-12-26	16.360	16.570	15.930	16.060	15.362	73,020,492
2023-12-25	14.620	16.170	14.620	16.170	15.467	56,877,364
2023-12-22	14.970	15.190	14.500	14.700	14.061	30,357,322
2023-12-21	14.940	15.300	14.550	14.980	14.329	48,053,650
2023-12-20	14.460	15.510	14.440	15.150	14.491	51,640,480
2023-12-19	13.830	14.140	13.830	14.100	13.487	5,806,700
2023-12-18	14.080	14.120	13.800	13.830	13.229	6,243,900
2023-12-15	14.200	14.340	13.990	14.130	13.516	5,035,600
2023-12-14	14.450	14.470	14.150	14.200	13.583	3,808,591
2023-12-13	14.420	14.550	14.330	14.360	13.736	3,999,900
2023-12-12	14.420	14.540	14.340	14.480	13.851	4,893,075
2023-12-11	14.100	14.450	13.810	14.450	13.822	7,382,565
2023-12-08	14.130	14.480	14.050	14.080	13.468	5,903,839
2023-12-07	14.090	14.220	13.990	14.100	13.487	4,852,514
2023-12-06	14.040	14.260	13.900	14.110	13.497	5,023,386
2023-12-05	14.440	14.440	14.090	14.100	13.487	5,214,880
2023-12-04	14.530	14.550	14.130	14.340	13.717	7,713,413
2023-12-01	14.600	14.660	14.470	14.520	13.889	4,993,400
2023-11-30	14.680	14.770	14.400	14.540	13.908	7,347,531
2023-11-29	14.810	15.040	14.670	14.760	14.118	8,543,373
2023-11-28	14.590	14.930	14.550	14.850	14.204	9,888,055
2023-11-27	14.400	14.720	14.400	14.620	13.984	7,136,000
2023-11-24	14.620	14.620	14.340	14.350	13.726	4,193,765
2023-11-23	14.260	14.690	14.250	14.620	13.984	5,656,067
2023-11-22	14.410	14.510	14.250	14.260	13.640	5,103,373
2023-11-21	14.740	14.750	14.350	14.410	13.784	7,186,122
2023-11-20	14.710	14.840	14.670	14.720	14.080	6,600,950
2023-11-17	14.560	14.750	14.510	14.730	14.090	4,823,209
2023-11-16	14.670	14.980	14.600	14.610	13.975	6,333,094
2023-11-15	14.850	14.890	14.650	14.750	14.109	6,816,206
2023-11-14	14.680	14.860	14.530	14.690	14.051	8,835,445
2023-11-13	14.780	14.800	14.390	14.680	14.042	13,545,150
2023-11-10	14.460	14.940	14.400	14.870	14.224	13,578,292
2023-11-09	14.720	14.780	14.410	14.470	13.841	6,736,992
2023-11-08	14.900	14.900	14.670	14.740	14.099	6,397,935
2023-11-07	14.910	15.000	14.770	14.920	14.271	9,726,800
2023-11-06	14.500	15.020	14.490	14.880	14.233	14,857,008
2023-11-03	14.150	14.440	14.120	14.380	13.755	7,350,100
2023-11-02	14.320	14.440	14.060	14.080	13.468	6,545,810

← NewerPage 12 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.