Suzhou Anjie Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.010 | 15.340 | 14.990 | 15.140 | 14.061 | 15,503,726 |
| 2021-11-08 | 15.390 | 15.390 | 14.830 | 15.170 | 14.089 | 19,260,496 |
| 2021-11-05 | 15.180 | 15.530 | 14.870 | 15.140 | 14.061 | 27,833,073 |
| 2021-11-04 | 14.220 | 15.440 | 14.200 | 15.340 | 14.247 | 30,559,256 |
| 2021-11-03 | 13.940 | 14.340 | 13.900 | 14.270 | 13.253 | 13,214,329 |
| 2021-11-02 | 13.820 | 14.450 | 13.760 | 13.990 | 12.993 | 15,472,648 |
| 2021-11-01 | 14.000 | 14.140 | 13.700 | 13.920 | 12.928 | 17,130,206 |
| 2021-10-29 | 13.370 | 13.790 | 13.330 | 13.790 | 12.807 | 12,304,454 |
| 2021-10-28 | 13.190 | 13.520 | 13.060 | 13.330 | 12.380 | 9,186,313 |
| 2021-10-27 | 13.100 | 13.220 | 12.920 | 13.180 | 12.241 | 8,911,501 |
| 2021-10-26 | 12.740 | 13.320 | 12.730 | 13.270 | 12.324 | 10,622,270 |
| 2021-10-25 | 12.740 | 12.810 | 12.550 | 12.800 | 11.888 | 4,156,620 |
| 2021-10-22 | 12.370 | 12.960 | 12.370 | 12.760 | 11.851 | 7,222,825 |
| 2021-10-21 | 12.320 | 12.450 | 12.270 | 12.390 | 11.507 | 3,453,885 |
| 2021-10-20 | 12.490 | 12.500 | 12.280 | 12.380 | 11.498 | 2,894,333 |
| 2021-10-19 | 12.270 | 12.390 | 12.270 | 12.340 | 11.460 | 2,368,800 |
| 2021-10-18 | 12.580 | 12.600 | 12.280 | 12.310 | 11.433 | 3,514,803 |
| 2021-10-15 | 12.530 | 12.810 | 12.400 | 12.610 | 11.711 | 3,189,669 |
| 2021-10-14 | 12.630 | 12.640 | 12.510 | 12.530 | 11.637 | 1,916,446 |
← NewerPage 21 of 21 · 1,219 trading days
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.