Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.660	13.880	13.340	13.340	12.389	19,484,440
2022-05-10	13.470	13.870	13.320	13.610	12.640	16,218,159
2022-05-09	13.240	13.660	13.170	13.650	12.677	13,363,341
2022-05-06	13.080	13.350	13.010	13.300	12.352	13,375,370
2022-05-05	13.300	13.580	13.130	13.460	12.501	20,010,903
2022-04-29	12.390	13.160	12.390	13.050	12.120	17,469,543
2022-04-28	12.790	12.790	12.040	12.280	11.405	17,275,760
2022-04-27	11.700	12.900	11.590	12.870	11.953	18,069,980
2022-04-26	12.200	12.520	11.690	11.760	10.922	11,952,275
2022-04-25	12.590	12.790	12.160	12.200	11.330	13,235,579
2022-04-22	13.000	13.400	12.730	13.080	12.148	11,733,084
2022-04-21	13.270	13.530	12.920	13.000	12.073	11,568,688
2022-04-20	13.200	13.760	13.040	13.260	12.315	15,383,603
2022-04-19	12.540	13.510	12.480	13.200	12.259	16,222,209
2022-04-18	12.230	12.620	11.930	12.550	11.655	10,180,339
2022-04-15	12.920	12.950	12.200	12.330	11.451	14,340,983
2022-04-14	13.180	13.230	12.700	13.150	12.213	11,717,502
2022-04-13	13.480	13.700	12.840	12.910	11.990	13,322,608
2022-04-12	13.300	13.590	12.930	13.480	12.519	12,044,564
2022-04-11	13.110	13.690	12.980	13.300	12.352	15,714,254
2022-04-08	13.300	14.040	13.050	13.260	12.315	24,156,726
2022-04-07	12.720	13.120	12.640	12.890	11.971	9,903,851
2022-04-06	12.360	12.860	12.250	12.790	11.878	6,294,885
2022-04-01	12.250	12.430	12.200	12.380	11.498	2,934,609
2022-03-31	12.500	12.540	12.310	12.350	11.470	2,871,622
2022-03-30	12.470	12.570	12.410	12.540	11.646	2,581,109
2022-03-29	12.630	12.690	12.340	12.390	11.507	4,040,546
2022-03-28	12.500	12.720	12.290	12.620	11.720	3,934,658
2022-03-25	12.690	12.870	12.610	12.650	11.748	3,870,000
2022-03-24	12.690	12.940	12.590	12.640	11.739	4,603,206
2022-03-23	12.930	12.950	12.710	12.740	11.832	4,021,701
2022-03-22	12.740	13.130	12.690	12.820	11.906	6,337,601
2022-03-21	12.550	12.930	12.550	12.800	11.888	5,027,422
2022-03-18	12.330	12.620	12.160	12.550	11.655	4,925,841
2022-03-17	12.300	12.570	12.300	12.360	11.479	6,588,054
2022-03-16	11.960	12.330	11.540	12.210	11.340	6,652,408
2022-03-15	12.320	12.340	11.600	11.600	10.773	6,229,162
2022-03-14	12.720	12.720	12.350	12.360	11.479	4,713,092
2022-03-11	12.670	12.870	12.360	12.840	11.925	4,768,369
2022-03-10	12.600	12.840	12.490	12.790	11.878	5,875,160
2022-03-09	12.530	12.690	11.810	12.320	11.442	6,847,588
2022-03-08	12.750	12.860	12.200	12.410	11.525	7,291,739
2022-03-07	13.030	13.030	12.660	12.710	11.804	6,671,238
2022-03-04	13.130	13.290	13.060	13.110	12.176	4,863,074
2022-03-03	13.540	13.600	13.180	13.210	12.268	6,326,379
2022-03-02	13.510	13.510	13.250	13.470	12.510	4,280,800
2022-03-01	13.430	13.550	13.310	13.470	12.510	3,982,989
2022-02-28	13.560	13.590	13.150	13.370	12.417	4,843,557
2022-02-25	13.530	13.720	13.410	13.460	12.501	6,603,575
2022-02-24	13.750	13.960	13.190	13.330	12.380	9,780,031
2022-02-23	13.630	13.930	13.600	13.870	12.881	8,568,248
2022-02-22	13.780	13.780	13.550	13.550	12.584	6,147,089
2022-02-21	13.480	13.860	13.480	13.790	12.807	7,524,031
2022-02-18	13.570	13.650	13.270	13.500	12.538	6,608,110
2022-02-17	13.470	13.740	13.360	13.570	12.603	5,836,901
2022-02-16	13.800	13.800	13.410	13.530	12.566	6,503,683
2022-02-15	13.630	13.900	13.540	13.670	12.696	4,494,434
2022-02-14	13.460	13.740	13.210	13.620	12.649	6,681,002
2022-02-11	14.090	14.090	13.450	13.550	12.584	7,751,371
2022-02-10	14.210	14.360	14.040	14.070	13.067	6,234,563

← NewerPage 19 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.