Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.800	14.800	14.440	14.550	13.716	13,159,473
2023-02-03	14.360	15.010	14.100	14.850	13.999	22,011,697
2023-02-02	14.250	14.490	14.110	14.300	13.480	13,364,051
2023-02-01	14.250	14.300	13.900	14.250	13.433	19,569,358
2023-01-31	14.330	14.870	13.920	13.950	13.150	32,387,881
2023-01-30	13.550	13.750	13.420	13.680	12.896	13,956,535
2023-01-20	13.320	13.380	13.220	13.310	12.547	5,805,429
2023-01-19	13.190	13.300	13.060	13.290	12.528	4,704,405
2023-01-18	13.100	13.230	13.100	13.180	12.425	3,962,372
2023-01-17	13.140	13.190	13.070	13.120	12.368	3,760,461
2023-01-16	12.910	13.160	12.890	13.150	12.396	6,192,191
2023-01-13	12.940	13.030	12.850	12.940	12.198	3,004,158
2023-01-12	12.890	13.030	12.870	12.940	12.198	3,848,242
2023-01-11	13.040	13.120	12.880	12.880	12.142	4,585,722
2023-01-10	13.150	13.180	12.970	13.060	12.311	4,793,129
2023-01-09	13.080	13.230	13.050	13.100	12.349	7,922,168
2023-01-06	12.920	13.230	12.800	13.060	12.311	12,089,513
2023-01-05	12.990	13.250	12.880	13.040	12.293	16,043,477
2023-01-04	12.590	12.630	12.420	12.550	11.831	4,316,232
2023-01-03	12.350	12.660	12.300	12.590	11.868	4,243,015
2022-12-30	12.330	12.390	12.300	12.350	11.642	2,129,949
2022-12-29	12.320	12.400	12.230	12.310	11.604	2,307,514
2022-12-28	12.540	12.540	12.280	12.280	11.576	3,883,507
2022-12-27	12.500	12.590	12.460	12.580	11.859	2,988,381
2022-12-26	12.280	12.490	12.250	12.490	11.774	2,743,079
2022-12-23	12.200	12.340	12.140	12.260	11.557	2,713,250
2022-12-22	12.490	12.520	12.220	12.290	11.586	3,453,666
2022-12-21	12.740	12.740	12.330	12.450	11.736	3,612,600
2022-12-20	12.570	12.760	12.510	12.660	11.934	3,102,200
2022-12-19	12.810	12.850	12.520	12.570	11.849	5,000,582
2022-12-16	12.990	12.990	12.780	12.820	12.085	5,383,462
2022-12-15	12.890	13.140	12.800	13.080	12.330	4,416,234
2022-12-14	13.000	13.140	12.830	12.890	12.151	4,507,835
2022-12-13	13.200	13.220	12.920	12.950	12.208	5,540,070
2022-12-12	13.130	13.310	13.000	13.180	12.425	5,410,910
2022-12-09	13.100	13.190	12.990	13.170	12.415	5,172,939
2022-12-08	13.360	13.370	13.060	13.090	12.340	7,194,826
2022-12-07	13.380	13.390	13.260	13.350	12.585	4,442,119
2022-12-06	13.350	13.470	13.280	13.430	12.660	5,278,085
2022-12-05	13.350	13.390	13.260	13.380	12.613	5,057,029
2022-12-02	13.300	13.370	13.210	13.270	12.509	3,831,236
2022-12-01	13.300	13.390	13.220	13.250	12.490	6,412,395
2022-11-30	13.190	13.260	13.090	13.150	12.396	4,197,869
2022-11-29	12.800	13.240	12.760	13.180	12.425	7,571,322
2022-11-28	12.780	12.920	12.620	12.800	12.066	8,759,832
2022-11-25	13.280	13.280	13.000	13.010	12.264	5,910,700
2022-11-24	13.330	13.390	13.200	13.280	12.519	5,137,316
2022-11-23	13.500	13.610	13.030	13.270	12.509	9,485,638
2022-11-22	13.660	13.780	13.470	13.560	12.783	6,821,664
2022-11-21	13.510	13.750	13.440	13.750	12.962	5,900,210
2022-11-18	13.900	13.970	13.560	13.590	12.811	10,917,802
2022-11-17	13.760	13.990	13.610	13.970	13.169	9,433,451
2022-11-16	13.940	13.950	13.660	13.790	13.000	10,656,494
2022-11-15	13.450	13.900	13.350	13.900	13.103	14,382,848
2022-11-14	13.400	13.620	13.350	13.470	12.698	7,311,163
2022-11-11	13.660	13.780	13.400	13.410	12.641	10,569,527
2022-11-10	13.560	13.640	13.360	13.390	12.622	8,683,900
2022-11-09	13.560	13.670	13.470	13.630	12.849	6,513,741
2022-11-08	13.780	13.830	13.540	13.630	12.849	8,267,362
2022-11-07	13.760	13.920	13.600	13.820	13.028	12,582,900

← NewerPage 16 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.