Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.290	14.470	14.250	14.330	13.707	6,918,276
2023-10-31	14.360	14.530	14.240	14.320	13.698	12,828,445
2023-10-30	13.920	14.350	13.830	14.310	13.688	12,157,580
2023-10-27	13.820	14.000	13.600	13.930	13.324	8,896,556
2023-10-26	13.550	13.850	13.340	13.850	13.248	7,100,138
2023-10-25	13.500	13.680	13.390	13.560	12.971	6,859,926
2023-10-24	13.410	13.550	13.160	13.460	12.875	6,322,455
2023-10-23	13.580	13.700	13.290	13.380	12.798	5,472,501
2023-10-20	13.800	13.960	13.530	13.600	13.009	6,213,599
2023-10-19	14.020	14.100	13.840	13.870	13.267	5,939,660
2023-10-18	14.130	14.150	13.920	13.950	13.344	6,095,070
2023-10-17	14.200	14.300	14.090	14.190	13.573	7,807,600
2023-10-16	14.550	14.550	14.180	14.280	13.659	9,685,949
2023-10-13	14.200	14.640	14.150	14.470	13.841	11,260,849
2023-10-12	14.130	14.330	14.120	14.250	13.631	8,828,899
2023-10-11	14.070	14.380	13.960	14.200	13.583	11,278,186
2023-10-10	13.950	14.230	13.950	14.040	13.430	10,771,739
2023-10-09	13.520	14.150	13.470	13.870	13.267	14,863,077
2023-09-28	13.110	13.730	13.040	13.630	13.038	8,452,600
2023-09-27	13.180	13.190	13.030	13.030	12.464	3,634,488
2023-09-26	13.260	13.300	13.030	13.120	12.550	3,533,795
2023-09-25	13.300	13.370	13.210	13.320	12.741	3,499,000
2023-09-22	12.960	13.320	12.870	13.310	12.731	5,149,702
2023-09-21	12.850	13.000	12.800	12.910	12.349	3,072,900
2023-09-20	13.040	13.140	12.880	12.910	12.349	3,022,800
2023-09-19	13.190	13.270	12.960	13.030	12.464	3,778,298
2023-09-18	13.210	13.370	13.080	13.270	12.693	3,792,402
2023-09-15	13.300	13.380	13.140	13.210	12.636	4,082,600
2023-09-14	13.410	13.410	13.160	13.230	12.655	3,717,700
2023-09-13	13.580	13.600	13.240	13.350	12.770	4,949,501
2023-09-12	13.690	13.690	13.500	13.630	13.038	3,983,100
2023-09-11	13.630	13.750	13.550	13.670	13.076	6,531,800
2023-09-08	13.550	13.650	13.430	13.570	12.980	4,944,192
2023-09-07	13.720	13.790	13.470	13.470	12.884	8,238,801
2023-09-06	13.670	13.860	13.660	13.760	13.162	5,671,824
2023-09-05	13.720	13.930	13.670	13.760	13.162	11,282,652
2023-09-04	13.260	13.770	13.160	13.720	13.124	13,071,300
2023-09-01	13.130	13.190	13.040	13.170	12.598	4,886,276
2023-08-31	12.930	13.130	12.890	13.090	12.521	6,954,000
2023-08-30	12.720	13.040	12.680	13.000	12.435	7,759,176
2023-08-29	12.180	12.600	12.150	12.560	12.014	4,110,759
2023-08-28	12.600	12.680	12.130	12.180	11.651	5,200,627
2023-08-25	12.370	12.400	11.950	12.040	11.517	5,921,109
2023-08-24	12.450	12.560	12.290	12.440	11.899	2,773,285
2023-08-23	12.590	12.590	12.330	12.360	11.823	2,604,546
2023-08-22	12.580	12.620	12.290	12.580	12.033	4,077,895
2023-08-21	12.530	12.700	12.480	12.480	11.938	3,329,100
2023-08-18	12.680	12.790	12.500	12.520	11.976	3,778,677
2023-08-17	12.580	12.760	12.460	12.730	12.177	3,968,169
2023-08-16	12.760	12.880	12.400	12.620	12.071	4,577,971
2023-08-15	13.030	13.140	12.780	12.830	12.272	4,775,565
2023-08-14	13.000	13.070	12.790	13.070	12.502	5,433,369
2023-08-11	13.370	13.380	13.030	13.040	12.473	5,051,200
2023-08-10	13.420	13.490	13.320	13.370	12.789	3,524,813
2023-08-09	13.550	13.650	13.410	13.460	12.875	3,358,300
2023-08-08	13.810	13.820	13.630	13.660	13.066	4,506,115
2023-08-07	13.790	13.910	13.760	13.860	13.258	4,602,200
2023-08-04	13.720	13.880	13.620	13.780	13.181	5,602,354
2023-08-03	13.980	14.040	13.670	13.720	13.124	7,840,624
2023-08-02	13.640	13.860	13.550	13.830	13.229	5,730,653

← NewerPage 13 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.