Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.580	13.680	13.500	13.650	13.057	3,621,578
2023-07-31	13.490	13.670	13.460	13.580	12.990	3,555,900
2023-07-28	13.300	13.510	13.190	13.470	12.884	4,738,408
2023-07-27	13.550	13.630	13.310	13.330	12.751	3,871,218
2023-07-26	13.700	13.700	13.460	13.490	12.904	4,389,112
2023-07-25	13.620	13.720	13.540	13.700	13.104	3,649,157
2023-07-24	13.440	13.700	13.350	13.480	12.894	3,424,487
2023-07-21	13.700	13.700	13.410	13.450	12.865	4,323,436
2023-07-20	14.020	14.070	13.580	13.590	12.999	6,113,222
2023-07-19	13.990	14.140	13.830	13.930	13.324	4,232,956
2023-07-18	14.010	14.180	13.970	14.050	13.439	4,350,040
2023-07-17	14.120	14.130	13.900	14.010	13.401	3,932,800
2023-07-14	14.020	14.250	13.950	14.080	13.468	7,024,550
2023-07-13	13.740	14.070	13.660	14.060	13.449	7,374,615
2023-07-12	13.950	14.160	13.710	13.730	13.133	5,868,500
2023-07-11	13.560	14.000	13.500	13.980	13.372	6,820,241
2023-07-10	13.650	13.770	13.460	13.520	12.932	4,818,234
2023-07-07	13.750	13.860	13.560	13.640	13.047	4,408,287
2023-07-06	13.770	14.050	13.700	13.830	13.229	4,627,100
2023-07-05	14.000	14.050	13.750	13.780	13.181	5,114,848
2023-07-04	13.670	14.050	13.620	13.950	13.344	7,661,908
2023-07-03	13.800	14.030	13.640	13.680	13.085	7,745,937
2023-06-30	13.410	13.850	13.410	13.800	13.200	8,012,570
2023-06-29	13.010	13.540	13.010	13.440	12.856	6,637,223
2023-06-28	13.190	13.220	12.830	13.100	12.531	5,881,612
2023-06-27	13.250	13.290	13.080	13.170	12.598	4,184,313
2023-06-26	13.380	13.520	13.030	13.100	12.531	6,763,876
2023-06-21	13.660	13.720	13.400	13.420	12.837	4,605,098
2023-06-20	13.690	13.870	13.590	13.700	13.104	6,084,713
2023-06-19	13.690	13.880	13.660	13.810	13.018	5,766,239
2023-06-16	13.770	13.800	13.580	13.690	12.905	4,676,788
2023-06-15	13.790	13.810	13.600	13.670	12.886	4,534,215
2023-06-14	13.740	13.890	13.580	13.780	12.990	6,026,150
2023-06-13	13.650	13.780	13.480	13.720	12.934	5,507,118
2023-06-12	13.240	13.660	13.240	13.610	12.830	7,373,445
2023-06-09	13.140	13.280	13.030	13.210	12.453	5,142,043
2023-06-08	13.430	13.460	12.980	13.150	12.396	6,632,822
2023-06-07	13.240	13.530	13.130	13.440	12.670	7,386,886
2023-06-06	13.900	13.950	13.180	13.240	12.481	14,406,006
2023-06-05	13.960	14.320	13.960	14.210	13.395	8,325,797
2023-06-02	14.180	14.250	13.890	14.000	13.198	8,852,973
2023-06-01	13.650	14.150	13.620	13.990	13.188	11,522,860
2023-05-31	13.410	13.830	13.400	13.760	12.971	9,243,463
2023-05-30	13.250	13.490	13.210	13.480	12.707	4,020,107
2023-05-29	13.520	13.530	13.310	13.380	12.613	3,734,644
2023-05-26	13.210	13.490	13.100	13.440	12.670	4,646,681
2023-05-25	13.260	13.400	13.030	13.200	12.443	4,908,615
2023-05-24	13.230	13.390	13.100	13.250	12.490	3,819,380
2023-05-23	13.430	13.430	13.290	13.290	12.528	4,006,880
2023-05-22	13.700	13.700	13.320	13.450	12.679	7,197,707
2023-05-19	13.330	13.800	13.220	13.580	12.802	9,473,259
2023-05-18	13.220	13.500	13.200	13.300	12.538	9,507,248
2023-05-17	13.080	13.230	13.010	13.220	12.462	4,708,309
2023-05-16	13.240	13.300	13.000	13.140	12.387	5,228,378
2023-05-15	13.060	13.200	12.860	13.200	12.443	4,099,971
2023-05-12	13.220	13.300	12.980	13.030	12.283	6,036,220
2023-05-11	13.280	13.450	13.190	13.280	12.519	4,498,407
2023-05-10	13.210	13.330	13.100	13.290	12.528	5,603,729
2023-05-09	12.980	13.500	12.840	13.150	12.396	10,351,659
2023-05-08	12.870	13.060	12.870	13.010	12.264	5,469,113

← NewerPage 14 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.