Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.080	14.380	14.020	14.280	13.262	8,215,447
2022-02-08	14.130	14.170	13.760	14.100	13.095	6,563,207
2022-02-07	14.330	14.420	13.910	14.200	13.188	8,727,573
2022-01-28	13.870	14.310	13.730	14.110	13.104	7,590,007
2022-01-27	14.210	14.330	13.700	13.720	12.742	7,026,344
2022-01-26	14.120	14.450	13.930	14.190	13.179	7,466,126
2022-01-25	14.740	14.950	14.000	14.120	13.114	9,155,726
2022-01-24	14.840	15.060	14.580	14.750	13.699	8,860,192
2022-01-21	14.900	15.110	14.720	14.840	13.782	7,735,700
2022-01-20	15.280	15.390	14.890	14.930	13.866	10,477,563
2022-01-19	15.390	15.590	15.280	15.370	14.274	9,626,312
2022-01-18	15.610	15.650	15.270	15.400	14.302	11,224,908
2022-01-17	15.110	15.620	15.110	15.600	14.488	16,098,060
2022-01-14	15.220	15.340	15.030	15.120	14.042	14,461,735
2022-01-13	15.650	15.740	15.240	15.240	14.154	11,422,930
2022-01-12	15.500	15.660	15.300	15.650	14.535	13,807,274
2022-01-11	15.690	15.820	15.290	15.470	14.367	11,802,030
2022-01-10	16.000	16.200	15.350	15.690	14.572	17,007,604
2022-01-07	16.490	16.750	15.930	15.940	14.804	15,820,507
2022-01-06	16.440	16.840	16.240	16.650	15.463	12,925,228
2022-01-05	17.450	17.850	16.400	16.950	15.742	23,400,766
2022-01-04	17.200	17.540	17.050	17.520	16.271	16,445,211
2021-12-31	17.450	17.470	16.900	17.030	15.816	15,562,461
2021-12-30	17.770	17.800	17.070	17.500	16.253	17,348,721
2021-12-29	17.900	18.160	17.530	17.640	16.383	14,241,695
2021-12-28	17.720	18.200	17.510	17.860	16.587	17,365,229
2021-12-27	17.600	18.170	17.220	17.830	16.559	22,221,969
2021-12-24	17.870	18.480	17.290	17.480	16.234	27,990,125
2021-12-23	18.150	18.320	17.560	17.870	16.596	43,131,942
2021-12-22	16.000	17.550	15.900	17.550	16.299	33,129,237
2021-12-21	15.950	16.090	15.650	15.950	14.813	13,042,313
2021-12-20	16.800	17.070	15.850	15.870	14.739	16,316,145
2021-12-17	17.400	17.520	16.670	16.700	15.510	17,517,103
2021-12-16	17.530	18.090	17.240	17.340	16.104	24,605,148
2021-12-15	18.030	18.150	17.450	17.540	16.290	42,890,270
2021-12-14	16.220	17.830	16.220	17.830	16.559	35,430,319
2021-12-13	15.660	16.260	15.610	16.210	15.055	14,662,723
2021-12-10	15.420	15.770	15.090	15.590	14.479	14,684,745
2021-12-09	15.680	15.700	15.230	15.360	14.265	16,851,266
2021-12-08	15.080	15.750	14.900	15.680	14.562	15,878,457
2021-12-07	16.550	16.650	14.890	14.930	13.866	25,203,362
2021-12-06	17.360	17.580	16.450	16.540	15.361	17,502,034
2021-12-03	16.940	17.600	16.920	17.460	16.216	17,652,505
2021-12-02	17.000	17.630	16.830	16.940	15.733	16,299,596
2021-12-01	16.620	17.360	16.570	17.140	15.918	19,701,418
2021-11-30	16.830	17.260	16.570	16.790	15.593	21,103,879
2021-11-29	16.070	17.140	15.840	16.960	15.751	28,547,565
2021-11-26	16.080	16.300	15.800	16.120	14.971	14,989,450
2021-11-25	16.260	16.500	16.020	16.150	14.999	17,280,819
2021-11-24	16.400	16.650	16.280	16.320	15.157	18,450,685
2021-11-23	16.680	16.950	16.320	16.470	15.296	20,963,004
2021-11-22	16.990	17.150	16.630	16.710	15.519	20,988,965
2021-11-19	16.640	17.140	16.640	16.780	15.584	20,934,578
2021-11-18	17.230	17.250	16.520	16.670	15.482	30,430,776
2021-11-17	16.920	17.540	16.470	17.280	16.048	40,330,159
2021-11-16	17.440	18.200	16.960	17.120	15.900	74,340,284
2021-11-15	15.800	17.020	15.660	17.020	15.807	46,884,997
2021-11-12	15.400	15.530	15.020	15.470	14.367	15,430,876
2021-11-11	15.250	15.680	15.150	15.620	14.507	20,467,544
2021-11-10	15.070	15.440	15.000	15.250	14.163	16,160,950

← NewerPage 20 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.