Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.500	13.690	13.460	13.670	13.546	7,420,706
2025-07-23	13.650	13.670	13.450	13.460	13.338	8,425,200
2025-07-22	13.670	13.860	13.540	13.620	13.497	10,909,992
2025-07-21	13.570	13.710	13.470	13.670	13.546	7,399,411
2025-07-18	13.670	13.680	13.420	13.520	13.398	6,992,291
2025-07-17	13.420	13.670	13.370	13.650	13.527	6,433,300
2025-07-16	13.370	13.520	13.330	13.400	13.279	4,665,800
2025-07-15	13.580	13.600	13.260	13.390	13.269	7,853,806
2025-07-14	13.580	13.640	13.510	13.600	13.477	4,117,296
2025-07-11	13.660	13.690	13.510	13.580	13.457	6,748,600
2025-07-10	13.600	13.740	13.580	13.640	13.517	4,375,600
2025-07-09	13.680	13.750	13.600	13.640	13.517	5,344,035
2025-07-08	13.420	13.700	13.420	13.680	13.556	6,920,176
2025-07-07	13.500	13.580	13.400	13.410	13.289	5,818,100
2025-07-04	13.670	13.760	13.540	13.570	13.447	7,497,900
2025-07-03	13.460	13.830	13.420	13.790	13.665	12,084,261
2025-07-02	13.550	13.560	13.380	13.460	13.338	5,421,984
2025-07-01	13.530	13.640	13.380	13.560	13.437	7,859,600
2025-06-30	13.450	13.600	13.420	13.540	13.418	8,264,400
2025-06-27	13.320	13.500	13.260	13.400	13.279	7,905,900
2025-06-26	13.430	13.470	13.280	13.290	13.170	7,125,300
2025-06-25	13.410	13.460	13.260	13.420	13.299	8,687,850
2025-06-24	13.020	13.550	12.960	13.400	13.279	13,229,347
2025-06-23	12.690	12.960	12.630	12.920	12.803	3,963,700
2025-06-20	12.900	13.060	12.740	12.750	12.635	5,768,800
2025-06-19	13.080	13.230	12.900	12.970	12.853	5,563,900
2025-06-18	13.000	13.170	12.940	13.150	13.031	5,479,534
2025-06-17	13.010	13.150	12.970	13.030	12.912	4,247,450
2025-06-16	12.800	13.040	12.800	13.010	12.892	4,102,520
2025-06-13	13.120	13.170	12.860	12.890	12.773	6,371,000
2025-06-12	13.100	13.240	13.090	13.180	13.061	4,317,300
2025-06-11	13.090	13.290	13.090	13.170	13.051	4,652,794
2025-06-10	13.190	13.240	12.950	13.080	12.962	6,462,520
2025-06-09	13.140	13.260	13.120	13.250	13.130	5,352,054
2025-06-06	13.180	13.320	13.050	13.120	13.001	5,329,814
2025-06-05	12.980	13.240	12.930	13.210	13.091	7,143,200
2025-06-04	12.910	13.040	12.840	13.030	12.912	5,827,522
2025-06-03	12.810	12.940	12.780	12.870	12.754	4,975,199
2025-05-30	13.250	13.490	12.860	12.880	12.764	13,077,539
2025-05-29	12.980	13.500	12.930	13.460	13.338	14,529,147
2025-05-28	12.900	13.080	12.800	12.850	12.734	4,434,400
2025-05-27	12.870	12.950	12.680	12.870	12.754	4,117,762
2025-05-26	12.760	12.940	12.730	12.850	12.734	4,290,003
2025-05-23	12.980	13.000	12.760	12.760	12.645	5,565,500
2025-05-22	13.030	13.220	12.890	12.890	12.773	6,455,800
2025-05-21	13.250	13.250	13.020	13.090	12.972	6,385,800
2025-05-20	13.260	13.360	13.120	13.280	13.160	5,587,972
2025-05-19	13.210	13.300	13.020	13.270	13.150	4,742,601
2025-05-16	13.130	13.310	13.120	13.210	13.091	4,661,189
2025-05-15	13.370	13.400	13.140	13.150	13.031	5,257,989
2025-05-14	13.450	13.600	13.300	13.390	13.269	6,833,333
2025-05-13	13.770	13.840	13.430	13.490	13.368	12,191,496
2025-05-12	13.690	13.770	13.510	13.750	13.427	9,314,653
2025-05-09	13.590	13.590	13.260	13.380	13.066	6,403,650
2025-05-08	13.250	13.680	13.200	13.580	13.261	9,308,497
2025-05-07	13.500	13.590	13.160	13.290	12.978	8,401,097
2025-05-06	12.920	13.300	12.920	13.300	12.988	7,540,721
2025-04-30	12.670	12.950	12.620	12.860	12.558	7,209,100
2025-04-29	12.630	12.860	12.520	12.620	12.324	7,942,568
2025-04-28	12.900	12.930	12.640	12.690	12.392	11,550,363

← NewerPage 6 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.