Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.030	13.730	13.020	13.260	12.949	11,748,747
2025-04-24	13.240	13.250	12.980	13.030	12.724	5,999,450
2025-04-23	13.100	13.320	13.060	13.190	12.881	8,989,509
2025-04-22	13.000	13.060	12.890	12.920	12.617	5,345,100
2025-04-21	12.860	13.070	12.690	13.050	12.744	5,321,147
2025-04-18	12.800	12.960	12.680	12.860	12.558	4,485,700
2025-04-17	12.700	12.940	12.700	12.790	12.490	4,788,300
2025-04-16	13.020	13.070	12.620	12.790	12.490	6,859,752
2025-04-15	13.050	13.140	12.840	13.130	12.822	7,108,097
2025-04-14	13.600	13.770	13.010	13.080	12.773	12,958,250
2025-04-11	12.500	13.150	12.480	12.890	12.588	11,817,304
2025-04-10	12.980	13.220	12.780	12.790	12.490	16,168,066
2025-04-09	12.140	12.450	11.360	12.340	12.051	18,768,303
2025-04-08	13.460	13.550	12.160	12.390	12.099	25,828,937
2025-04-07	14.030	14.060	13.510	13.510	13.193	8,627,302
2025-04-03	15.310	15.460	14.880	15.010	14.658	12,122,802
2025-04-02	15.480	15.610	15.400	15.470	15.107	5,940,350
2025-04-01	15.560	15.630	15.400	15.450	15.088	7,678,753
2025-03-31	15.600	15.680	15.210	15.450	15.088	11,641,200
2025-03-28	15.820	16.240	15.760	15.780	15.410	13,937,450
2025-03-27	16.100	16.170	15.630	15.860	15.488	12,095,400
2025-03-26	16.050	16.340	16.000	16.120	15.742	11,058,200
2025-03-25	16.290	16.470	15.930	16.050	15.674	11,180,048
2025-03-24	16.630	16.760	15.970	16.300	15.918	16,150,163
2025-03-21	16.800	17.170	16.620	16.630	16.240	18,721,200
2025-03-20	17.090	17.100	16.880	16.930	16.533	14,813,306
2025-03-19	17.330	17.340	17.000	17.120	16.718	21,384,151
2025-03-18	16.720	17.550	16.610	17.410	17.002	44,550,139
2025-03-17	16.280	17.130	16.130	16.810	16.416	29,626,761
2025-03-14	16.020	16.280	15.830	16.220	15.840	9,229,134
2025-03-13	16.430	16.500	15.860	16.020	15.644	11,828,800
2025-03-12	16.370	16.650	16.260	16.420	16.035	10,108,551
2025-03-11	16.110	16.440	16.070	16.360	15.976	8,554,363
2025-03-10	16.470	16.730	16.140	16.300	15.918	9,696,091
2025-03-07	16.300	16.650	16.200	16.310	15.927	9,086,100
2025-03-06	16.330	16.500	16.290	16.350	15.966	10,428,800
2025-03-05	15.990	16.500	15.900	16.300	15.918	11,752,564
2025-03-04	15.750	16.050	15.720	16.000	15.625	7,740,815
2025-03-03	15.920	16.180	15.670	15.820	15.449	8,724,108
2025-02-28	16.500	16.540	15.830	15.860	15.488	14,399,119
2025-02-27	16.940	16.950	16.270	16.580	16.191	13,443,000
2025-02-26	16.820	17.030	16.750	16.900	16.504	12,969,237
2025-02-25	16.590	17.000	16.390	16.790	16.396	14,449,099
2025-02-24	16.750	16.900	16.550	16.720	16.328	12,609,850
2025-02-21	16.780	16.960	16.650	16.800	16.406	15,457,884
2025-02-20	16.570	16.830	16.480	16.800	16.406	19,226,416
2025-02-19	16.200	16.520	16.130	16.490	16.103	16,761,037
2025-02-18	16.180	16.750	16.000	16.140	15.761	24,569,139
2025-02-17	16.100	16.280	15.900	16.090	15.713	10,861,731
2025-02-14	16.100	16.300	15.950	16.090	15.713	8,658,610
2025-02-13	16.500	16.510	16.080	16.090	15.713	11,338,736
2025-02-12	16.300	16.520	16.200	16.500	16.113	12,833,376
2025-02-11	16.200	16.500	16.110	16.360	15.976	16,312,167
2025-02-10	16.270	16.360	16.080	16.200	15.820	13,097,450
2025-02-07	16.120	16.440	16.070	16.260	15.879	22,901,765
2025-02-06	15.280	16.280	15.210	16.150	15.771	19,419,000
2025-02-05	15.390	15.530	15.250	15.330	14.970	8,644,100
2025-01-27	15.730	15.840	15.210	15.210	14.853	8,416,750
2025-01-24	15.290	15.770	15.260	15.730	15.361	9,968,403
2025-01-23	15.750	15.850	15.260	15.260	14.902	11,314,700

← NewerPage 7 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.