Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.850	13.000	12.670	12.900	12.161	7,955,894
2023-05-04	13.110	13.110	12.800	12.850	12.113	8,085,939
2023-04-28	12.900	13.110	12.800	13.080	12.330	10,072,699
2023-04-27	13.130	13.250	13.010	13.110	12.359	6,778,972
2023-04-26	13.150	13.320	13.040	13.160	12.406	6,215,700
2023-04-25	13.450	13.490	12.970	13.130	12.377	9,214,271
2023-04-24	13.600	13.700	13.320	13.400	12.632	8,806,628
2023-04-21	14.710	14.720	13.600	13.660	12.877	17,072,446
2023-04-20	14.420	14.780	14.420	14.760	13.914	6,853,700
2023-04-19	14.500	14.790	14.400	14.500	13.669	6,853,251
2023-04-18	14.650	14.650	14.300	14.510	13.678	8,211,821
2023-04-17	14.850	14.890	14.560	14.630	13.791	8,533,116
2023-04-14	14.780	15.000	14.700	14.890	14.036	8,379,999
2023-04-13	15.280	15.300	14.760	14.790	13.942	15,430,020
2023-04-12	14.890	15.440	14.860	15.340	14.461	16,815,483
2023-04-11	14.820	15.080	14.740	14.940	14.084	8,660,735
2023-04-10	15.070	15.250	14.820	14.860	14.008	10,995,014
2023-04-07	15.150	15.160	14.850	15.090	14.225	13,076,632
2023-04-06	14.650	15.230	14.600	15.230	14.357	18,792,763
2023-04-04	14.900	14.980	14.510	14.790	13.942	18,424,309
2023-04-03	15.010	15.150	14.770	15.090	14.225	12,867,582
2023-03-31	14.900	15.020	14.500	14.980	14.121	12,246,112
2023-03-30	14.870	14.950	14.620	14.850	13.999	6,805,514
2023-03-29	14.700	14.950	14.700	14.770	13.923	6,271,289
2023-03-28	15.040	15.040	14.670	14.690	13.848	9,593,905
2023-03-27	15.070	15.310	14.810	15.090	14.225	13,351,901
2023-03-24	14.900	15.240	14.840	15.200	14.329	14,711,985
2023-03-23	14.750	14.930	14.680	14.880	14.027	10,165,449
2023-03-22	14.610	14.810	14.540	14.750	13.905	10,072,786
2023-03-21	14.540	14.680	14.420	14.610	13.773	8,449,685
2023-03-20	14.230	14.590	14.220	14.580	13.744	12,269,025
2023-03-17	14.010	14.300	14.010	14.200	13.386	8,213,391
2023-03-16	14.050	14.170	13.870	13.900	13.103	5,881,220
2023-03-15	13.950	14.230	13.900	14.040	13.235	4,825,264
2023-03-14	14.080	14.080	13.640	13.880	13.084	5,395,644
2023-03-13	14.000	14.100	13.810	14.060	13.254	4,850,457
2023-03-10	14.050	14.210	14.000	14.010	13.207	4,731,400
2023-03-09	14.140	14.200	14.010	14.160	13.348	4,486,712
2023-03-08	13.750	14.120	13.750	14.080	13.273	6,243,957
2023-03-07	14.210	14.340	13.770	13.770	12.981	8,645,100
2023-03-06	14.300	14.320	14.150	14.240	13.424	4,402,144
2023-03-03	14.360	14.430	14.160	14.300	13.480	5,360,708
2023-03-02	14.400	14.560	14.250	14.290	13.471	7,007,388
2023-03-01	14.170	14.360	14.120	14.350	13.527	6,131,126
2023-02-28	14.010	14.290	13.980	14.160	13.348	5,489,333
2023-02-27	14.090	14.200	13.920	14.050	13.245	5,576,387
2023-02-24	14.300	14.360	14.060	14.160	13.348	6,689,413
2023-02-23	14.320	14.410	14.160	14.390	13.565	6,694,430
2023-02-22	14.440	14.440	14.250	14.320	13.499	5,150,900
2023-02-21	14.450	14.650	14.300	14.450	13.622	7,178,780
2023-02-20	14.230	14.490	14.100	14.450	13.622	6,847,510
2023-02-17	14.530	14.540	14.220	14.230	13.414	8,716,530
2023-02-16	14.810	14.940	14.220	14.370	13.546	14,424,110
2023-02-15	14.740	15.000	14.670	14.860	14.008	10,057,206
2023-02-14	14.640	14.850	14.550	14.740	13.895	8,879,565
2023-02-13	14.550	14.700	14.460	14.640	13.801	7,336,295
2023-02-10	14.630	14.770	14.460	14.580	13.744	9,232,625
2023-02-09	14.260	14.760	14.260	14.670	13.829	14,194,234
2023-02-08	14.550	14.700	14.310	14.320	13.499	11,018,619
2023-02-07	14.490	14.660	14.400	14.570	13.735	9,504,567

← NewerPage 15 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.