Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.600	13.740	13.560	13.730	13.606	5,937,969
2025-10-23	13.480	13.580	13.340	13.580	13.457	4,430,280
2025-10-22	13.490	13.630	13.440	13.520	13.398	3,707,394
2025-10-21	13.450	13.630	13.450	13.590	13.467	5,496,463
2025-10-20	13.500	13.520	13.350	13.390	13.269	4,643,678
2025-10-17	13.660	13.710	13.260	13.270	13.150	8,092,900
2025-10-16	13.850	13.850	13.640	13.670	13.546	6,580,645
2025-10-15	13.800	13.900	13.610	13.890	13.764	8,015,603
2025-10-14	14.080	14.170	13.720	13.810	13.685	12,554,571
2025-10-13	14.120	14.120	13.700	14.080	13.953	13,545,852
2025-10-10	14.800	14.850	14.530	14.570	14.438	11,800,968
2025-10-09	14.820	14.930	14.730	14.880	14.745	15,001,460
2025-09-30	14.930	15.080	14.800	14.820	14.686	23,032,806
2025-09-29	14.640	15.800	14.640	15.110	14.973	33,177,315
2025-09-26	14.820	14.820	14.410	14.420	14.290	12,507,865
2025-09-25	14.880	15.010	14.770	14.820	14.686	10,752,568
2025-09-24	14.350	14.890	14.290	14.890	14.755	16,141,314
2025-09-23	14.800	14.880	14.200	14.470	14.339	14,104,256
2025-09-22	14.540	14.860	14.520	14.760	14.627	14,215,664
2025-09-19	14.570	14.700	14.420	14.430	14.300	9,230,259
2025-09-18	14.730	14.920	14.350	14.550	14.418	17,286,390
2025-09-17	14.520	14.740	14.450	14.690	14.557	11,891,385
2025-09-16	14.420	14.560	14.330	14.550	14.418	7,883,068
2025-09-15	14.600	14.600	14.380	14.410	14.280	6,691,393
2025-09-12	14.630	14.720	14.500	14.540	14.409	10,007,303
2025-09-11	14.230	14.600	14.120	14.600	14.468	9,773,407
2025-09-10	14.430	14.450	14.210	14.330	14.200	7,333,177
2025-09-09	14.600	14.610	14.310	14.390	14.260	8,642,600
2025-09-08	14.560	14.730	14.510	14.640	14.508	10,711,151
2025-09-05	14.270	14.600	14.210	14.600	14.468	10,251,833
2025-09-04	14.500	14.770	14.020	14.280	14.151	12,909,550
2025-09-03	14.660	14.710	14.290	14.360	14.230	9,147,498
2025-09-02	14.930	14.930	14.420	14.570	14.438	15,166,522
2025-09-01	14.990	15.170	14.780	14.950	14.815	13,503,601
2025-08-29	15.230	15.230	14.820	14.880	14.745	16,095,973
2025-08-28	15.210	15.360	14.660	15.240	15.102	27,217,725
2025-08-27	15.480	15.810	15.190	15.210	15.072	37,167,094
2025-08-26	15.210	15.660	15.140	15.390	15.251	30,427,078
2025-08-25	15.210	15.680	15.050	15.400	15.261	34,578,518
2025-08-22	15.130	15.410	15.020	15.180	15.043	32,653,852
2025-08-21	15.880	15.880	15.090	15.260	15.122	63,759,064
2025-08-20	14.700	15.720	14.570	15.720	15.578	31,388,175
2025-08-19	14.200	14.290	14.010	14.290	14.161	13,343,472
2025-08-18	14.030	14.270	13.990	14.180	14.052	13,307,133
2025-08-15	13.740	13.980	13.730	13.970	13.844	10,530,350
2025-08-14	14.000	14.050	13.700	13.770	13.645	11,162,206
2025-08-13	14.020	14.060	13.930	13.980	13.854	9,629,250
2025-08-12	13.970	14.100	13.860	14.020	13.893	9,033,876
2025-08-11	13.730	14.020	13.720	13.970	13.844	8,744,677
2025-08-08	13.810	13.860	13.700	13.760	13.636	6,845,050
2025-08-07	13.880	14.260	13.800	13.860	13.735	12,683,700
2025-08-06	13.670	13.820	13.610	13.800	13.675	8,453,815
2025-08-05	13.580	13.780	13.550	13.730	13.606	7,735,316
2025-08-04	13.450	13.560	13.370	13.540	13.418	6,726,850
2025-08-01	13.470	13.670	13.440	13.530	13.408	5,886,150
2025-07-31	13.690	13.840	13.430	13.490	13.368	10,057,050
2025-07-30	13.800	13.820	13.560	13.690	13.566	7,314,848
2025-07-29	13.740	13.840	13.610	13.810	13.685	6,423,545
2025-07-28	13.860	13.860	13.730	13.780	13.655	7,249,499
2025-07-25	13.690	13.850	13.630	13.800	13.675	8,642,802

← NewerPage 5 of 21 · 1,218 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.