Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.510	13.840	13.400	13.810	13.018	12,867,148
2022-11-03	13.500	13.640	13.300	13.520	12.745	11,253,904
2022-11-02	13.800	13.950	13.540	13.560	12.783	18,156,388
2022-11-01	13.060	13.340	12.950	13.330	12.566	8,844,077
2022-10-31	12.690	13.060	12.620	12.940	12.198	7,735,344
2022-10-28	13.160	13.260	12.590	12.610	11.887	11,585,689
2022-10-27	13.420	13.480	13.200	13.230	12.472	10,033,963
2022-10-26	13.000	13.390	12.900	13.380	12.613	11,776,725
2022-10-25	12.840	13.020	12.560	12.900	12.161	7,516,499
2022-10-24	13.180	13.320	12.700	12.840	12.104	11,943,070
2022-10-21	13.300	13.320	13.010	13.120	12.368	6,469,258
2022-10-20	13.090	13.400	12.860	13.220	12.462	10,224,103
2022-10-19	13.230	13.350	13.100	13.110	12.359	7,117,476
2022-10-18	13.480	13.540	13.250	13.270	12.509	7,847,076
2022-10-17	13.100	13.460	13.080	13.440	12.670	10,638,993
2022-10-14	13.150	13.380	13.140	13.350	12.585	9,211,682
2022-10-13	12.910	13.280	12.910	13.070	12.321	10,763,181
2022-10-12	12.550	13.020	12.510	13.010	12.264	11,312,468
2022-10-11	12.340	12.720	12.270	12.680	11.953	6,470,476
2022-10-10	12.350	12.510	12.130	12.270	11.567	5,315,977
2022-09-30	12.690	12.720	12.420	12.420	11.708	5,774,144
2022-09-29	12.680	12.740	12.510	12.620	11.897	5,852,685
2022-09-28	13.000	13.030	12.500	12.510	11.793	7,411,384
2022-09-27	12.800	13.060	12.800	13.050	12.302	6,992,632
2022-09-26	12.640	12.930	12.520	12.760	12.029	6,993,475
2022-09-23	13.140	13.150	12.550	12.710	11.981	9,848,584
2022-09-22	13.080	13.290	13.020	13.050	12.302	6,309,724
2022-09-21	13.140	13.290	12.900	13.250	12.490	7,442,454
2022-09-20	13.210	13.320	13.120	13.230	12.472	7,236,673
2022-09-19	13.080	13.180	12.930	13.110	12.359	6,929,197
2022-09-16	13.380	13.460	13.000	13.000	12.255	10,312,245
2022-09-15	14.050	14.110	13.180	13.400	12.632	14,269,471
2022-09-14	13.950	14.070	13.840	14.030	13.226	7,700,995
2022-09-13	14.350	14.570	14.260	14.300	13.480	8,892,363
2022-09-09	14.180	14.310	13.940	14.280	13.461	9,007,369
2022-09-08	14.570	14.610	14.160	14.220	13.405	13,070,268
2022-09-07	14.150	14.590	14.090	14.590	13.754	20,712,204
2022-09-06	14.030	14.240	13.810	14.240	13.424	14,924,155
2022-09-05	14.060	14.280	13.880	14.030	13.226	10,363,769
2022-09-02	14.020	14.270	13.980	14.150	13.339	11,708,405
2022-09-01	14.370	14.430	13.930	13.960	13.160	14,578,024
2022-08-31	14.980	15.090	14.260	14.280	13.461	20,046,239
2022-08-30	15.150	15.400	14.870	15.020	14.159	12,961,582
2022-08-29	15.300	15.520	14.860	15.160	14.291	19,783,682
2022-08-26	15.590	16.090	15.470	15.530	14.640	13,750,298
2022-08-25	15.850	16.030	15.410	15.590	14.696	14,878,924
2022-08-24	16.700	16.830	15.720	15.760	14.857	26,621,254
2022-08-23	17.000	17.300	16.630	16.780	15.818	19,435,733
2022-08-22	16.500	17.470	16.320	17.110	16.129	23,146,608
2022-08-19	17.570	17.590	16.600	16.700	15.743	28,433,319
2022-08-18	17.410	17.580	17.110	17.470	16.469	25,838,881
2022-08-17	16.790	17.560	16.740	17.440	16.440	40,197,754
2022-08-16	16.700	16.930	16.510	16.720	15.762	18,369,492
2022-08-15	16.720	16.990	16.320	16.870	15.903	22,549,109
2022-08-12	17.600	17.600	16.750	16.760	15.799	45,161,373
2022-08-11	16.650	17.800	16.600	17.750	16.733	50,719,611
2022-08-10	16.600	16.790	16.420	16.490	15.545	23,495,207
2022-08-09	17.120	17.180	16.640	16.800	15.837	25,633,921
2022-08-08	17.010	17.140	16.700	17.100	16.120	21,269,883
2022-08-05	17.180	17.400	16.710	17.010	16.035	24,309,790

← NewerPage 17 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.