Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.370	17.460	16.800	17.160	16.176	25,504,944
2022-08-03	18.200	18.450	16.970	17.120	16.139	37,927,309
2022-08-02	18.420	18.710	17.430	17.910	16.883	49,564,526
2022-08-01	17.610	19.180	17.510	19.010	17.920	66,655,802
2022-07-29	16.390	17.730	16.250	17.440	16.440	67,937,422
2022-07-28	15.300	16.680	15.260	16.130	15.205	43,751,648
2022-07-27	14.610	15.320	14.530	15.200	14.329	17,788,105
2022-07-26	14.600	14.710	14.260	14.640	13.801	9,532,149
2022-07-25	14.900	14.970	14.530	14.600	13.763	10,291,843
2022-07-22	15.210	15.360	14.760	14.940	14.084	13,603,199
2022-07-21	15.130	15.390	15.060	15.160	14.291	14,670,376
2022-07-20	15.370	15.400	15.100	15.170	14.300	13,642,662
2022-07-19	15.070	15.350	15.000	15.300	14.423	15,966,897
2022-07-18	14.740	15.280	14.640	15.120	14.253	18,316,337
2022-07-15	14.550	15.000	14.510	14.600	13.763	15,887,355
2022-07-14	14.720	14.940	14.550	14.630	13.791	17,544,923
2022-07-13	14.420	14.640	14.360	14.500	13.669	9,981,613
2022-07-12	14.900	14.980	14.390	14.410	13.584	14,989,737
2022-07-11	15.360	15.400	14.730	14.890	14.036	16,011,608
2022-07-08	15.260	15.760	15.180	15.350	14.470	21,748,295
2022-07-07	15.300	15.370	14.910	15.360	14.480	14,798,640
2022-07-06	15.020	15.450	15.000	15.290	14.414	18,968,187
2022-07-05	15.380	15.500	14.760	15.140	14.272	23,305,748
2022-07-04	16.080	16.080	14.850	15.380	14.498	27,966,983
2022-07-01	16.250	16.550	15.880	16.100	15.177	20,435,171
2022-06-30	16.060	16.650	15.960	16.370	15.432	29,108,073
2022-06-29	17.060	17.170	16.100	16.150	15.224	43,322,460
2022-06-28	16.510	17.590	16.040	17.370	16.374	67,106,976
2022-06-27	15.570	16.260	15.360	15.990	15.073	38,801,283
2022-06-24	16.000	16.200	15.470	15.500	14.612	52,207,768
2022-06-23	14.900	16.200	14.700	16.200	15.271	58,984,610
2022-06-22	15.600	16.100	14.630	14.730	13.886	45,326,331
2022-06-21	16.470	16.540	15.660	15.740	14.838	51,521,022
2022-06-20	14.700	15.210	14.660	15.040	14.178	22,082,832
2022-06-17	14.360	14.750	14.280	14.460	13.631	13,056,218
2022-06-16	14.020	14.550	13.980	14.470	13.641	19,626,647
2022-06-15	13.980	14.250	13.870	14.080	13.273	14,422,606
2022-06-14	13.990	14.060	13.520	13.970	13.169	13,392,508
2022-06-13	13.810	14.320	13.760	14.180	13.367	12,637,574
2022-06-10	13.640	14.010	13.620	13.950	13.150	9,358,588
2022-06-09	14.000	14.000	13.580	13.780	12.990	11,102,487
2022-06-08	14.190	14.260	13.710	14.150	13.339	13,604,291
2022-06-07	14.400	14.410	14.040	14.150	13.339	12,573,286
2022-06-06	14.090	14.520	14.050	14.470	13.641	18,980,059
2022-06-02	14.160	14.260	13.860	14.070	13.263	14,302,385
2022-06-01	14.300	14.380	14.010	14.170	13.358	18,372,664
2022-05-31	13.900	14.660	13.310	14.570	13.735	30,004,466
2022-05-30	13.950	14.020	13.600	13.860	13.066	14,183,176
2022-05-27	14.060	14.360	13.890	14.000	13.198	13,391,052
2022-05-26	14.130	14.200	13.680	14.080	13.273	13,049,224
2022-05-25	13.990	14.150	13.810	14.090	13.282	12,722,342
2022-05-24	14.450	14.700	13.850	13.910	13.113	20,038,779
2022-05-23	14.460	14.800	14.270	14.520	13.688	20,599,738
2022-05-20	13.670	14.450	13.490	14.280	13.461	22,958,985
2022-05-19	13.260	13.540	13.160	13.500	12.726	9,202,634
2022-05-18	13.410	13.720	13.340	13.480	12.707	11,770,778
2022-05-17	13.330	13.420	13.020	13.400	12.632	11,436,225
2022-05-16	13.830	13.870	13.350	13.510	12.547	11,547,023
2022-05-13	13.550	13.780	13.460	13.690	12.714	10,001,179
2022-05-12	13.260	13.670	13.200	13.610	12.640	12,258,859

← NewerPage 18 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.