Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.680	15.880	15.540	15.620	15.254	7,254,405
2025-01-21	15.500	15.830	15.440	15.780	15.410	12,098,000
2025-01-20	15.310	15.550	15.280	15.420	15.058	10,450,700
2025-01-17	15.090	15.340	15.030	15.210	14.853	6,949,750
2025-01-16	15.250	15.290	15.020	15.120	14.765	10,590,400
2025-01-15	15.340	15.480	15.180	15.230	14.873	10,272,353
2025-01-14	14.400	15.440	14.290	15.430	15.068	20,347,050
2025-01-13	14.230	14.450	14.000	14.280	13.945	8,114,800
2025-01-10	14.810	14.940	14.380	14.380	14.043	11,930,075
2025-01-09	14.490	15.130	14.450	14.880	14.531	16,096,074
2025-01-08	14.920	14.920	14.150	14.620	14.277	15,017,300
2025-01-07	14.700	15.020	14.630	14.970	14.619	12,339,586
2025-01-06	14.780	15.000	14.480	14.710	14.365	14,039,736
2025-01-03	15.490	15.590	14.760	14.780	14.433	17,191,482
2025-01-02	16.000	16.390	15.240	15.430	15.068	19,308,950
2024-12-31	16.770	16.850	15.900	15.920	15.547	20,669,209
2024-12-30	16.880	17.380	16.540	16.770	16.377	19,807,403
2024-12-27	17.150	17.150	16.720	16.830	16.435	25,063,427
2024-12-26	16.330	17.150	16.230	17.150	16.748	32,950,543
2024-12-25	16.390	16.520	15.820	16.350	15.966	15,503,018
2024-12-24	16.150	16.400	15.880	16.360	15.976	12,695,930
2024-12-23	16.650	16.880	16.060	16.120	15.742	15,417,310
2024-12-20	16.400	16.800	16.310	16.650	16.259	20,808,650
2024-12-19	15.600	16.560	15.500	16.460	16.074	20,791,955
2024-12-18	15.520	15.920	15.400	15.790	15.420	8,466,115
2024-12-17	15.880	16.030	15.500	15.520	15.156	10,545,528
2024-12-16	16.150	16.300	15.800	15.900	15.527	10,770,700
2024-12-13	16.540	16.700	16.190	16.210	15.830	13,106,980
2024-12-12	16.770	16.880	16.390	16.670	16.279	16,050,562
2024-12-11	16.450	16.780	16.380	16.770	16.377	17,710,600
2024-12-10	16.870	16.940	16.400	16.430	16.045	23,737,196
2024-12-09	16.380	16.610	16.110	16.380	15.996	12,027,799
2024-12-06	15.980	16.430	15.930	16.330	15.947	16,123,600
2024-12-05	15.660	16.140	15.600	16.030	15.654	11,812,854
2024-12-04	15.930	16.420	15.680	15.720	15.351	14,304,900
2024-12-03	16.220	16.230	15.800	16.040	15.664	12,362,500
2024-12-02	16.120	16.400	16.080	16.220	15.840	14,646,362
2024-11-29	15.920	16.250	15.630	16.130	15.752	14,044,299
2024-11-28	16.210	16.280	15.880	15.960	15.586	10,045,100
2024-11-27	15.570	16.210	15.210	16.210	15.830	14,893,947
2024-11-26	15.920	16.040	15.500	15.560	15.195	10,249,547
2024-11-25	16.040	16.150	15.450	15.940	15.566	12,982,000
2024-11-22	16.450	16.650	15.940	15.960	15.586	17,648,905
2024-11-21	16.500	16.690	16.190	16.400	16.015	15,056,428
2024-11-20	16.030	16.770	15.910	16.530	16.142	19,629,906
2024-11-19	15.380	16.130	15.290	16.120	15.742	16,705,314
2024-11-18	15.860	15.980	15.160	15.250	14.892	12,947,500
2024-11-15	15.900	16.320	15.740	15.760	15.390	14,482,178
2024-11-14	16.700	16.770	15.940	16.000	15.625	17,228,622
2024-11-13	16.900	17.000	16.380	16.730	16.338	22,113,391
2024-11-12	16.800	17.580	16.520	17.000	16.601	35,843,784
2024-11-11	16.250	16.840	16.220	16.770	16.377	26,959,573
2024-11-08	16.840	16.840	16.110	16.250	15.869	29,203,152
2024-11-07	15.680	16.660	15.680	16.630	16.240	35,863,614
2024-11-06	15.880	16.100	15.520	15.670	15.302	15,833,550
2024-11-05	15.260	16.000	15.240	15.880	15.507	18,465,950
2024-11-04	15.010	15.420	15.000	15.260	14.902	10,165,200
2024-11-01	15.600	15.680	15.000	15.020	14.668	17,506,938
2024-10-31	15.780	15.830	15.470	15.700	15.332	16,082,700
2024-10-30	15.530	16.050	15.510	15.760	15.390	16,821,345

← NewerPage 8 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.