Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.080	16.140	15.520	15.640	15.273	30,543,041
2024-10-28	16.170	16.240	15.820	16.240	15.859	16,960,235
2024-10-25	16.140	16.340	15.870	16.230	15.849	19,381,000
2024-10-24	16.040	16.150	15.790	15.970	15.595	11,165,934
2024-10-23	16.240	16.360	15.950	16.050	15.674	14,947,800
2024-10-22	16.200	16.440	15.950	16.230	15.849	19,273,650
2024-10-21	16.430	16.650	16.110	16.250	15.869	30,080,577
2024-10-18	15.700	16.640	15.700	16.280	15.898	22,519,544
2024-10-17	15.680	16.150	15.670	15.700	15.332	15,849,260
2024-10-16	15.490	15.880	15.320	15.680	15.312	14,280,711
2024-10-15	15.800	16.390	15.690	15.720	15.351	24,142,654
2024-10-14	15.570	16.180	15.070	16.050	15.674	41,912,889
2024-10-11	17.600	18.650	16.000	16.510	16.123	55,027,160
2024-10-10	17.220	17.970	16.960	17.380	16.972	25,495,210
2024-10-09	17.570	18.150	16.890	16.950	16.552	31,801,647
2024-10-08	18.570	18.570	16.600	18.300	17.871	49,620,202
2024-09-30	16.000	16.890	15.640	16.890	16.494	45,762,126
2024-09-27	14.390	15.450	14.380	15.350	14.990	29,624,688
2024-09-26	13.200	14.490	13.190	14.370	14.033	30,278,938
2024-09-25	13.270	13.530	13.140	13.170	12.861	13,349,218
2024-09-24	12.980	13.230	12.660	13.190	12.881	15,544,480
2024-09-23	12.990	13.160	12.820	12.960	12.656	19,251,274
2024-09-20	12.530	13.720	12.520	13.440	13.125	20,998,299
2024-09-19	12.370	12.610	12.250	12.510	12.217	4,530,606
2024-09-18	12.430	12.460	12.110	12.250	11.963	4,886,507
2024-09-13	12.660	12.760	12.420	12.430	12.138	4,431,530
2024-09-12	12.900	13.030	12.680	12.690	12.392	3,746,550
2024-09-11	12.860	13.050	12.800	12.860	12.558	3,719,500
2024-09-10	12.750	13.020	12.560	12.980	12.676	5,606,474
2024-09-09	12.900	13.010	12.730	12.810	12.510	3,940,600
2024-09-06	13.350	13.400	12.860	12.890	12.588	6,335,400
2024-09-05	13.360	13.490	13.220	13.350	13.037	4,192,600
2024-09-04	13.430	13.430	13.180	13.360	13.047	5,601,600
2024-09-03	13.280	13.670	13.270	13.550	13.232	5,068,000
2024-09-02	13.670	13.780	13.320	13.340	13.027	7,795,310
2024-08-30	13.300	13.960	13.270	13.650	13.330	10,520,890
2024-08-29	12.680	13.340	12.650	13.240	12.929	6,168,800
2024-08-28	12.620	12.800	12.600	12.750	12.451	3,878,400
2024-08-27	13.120	13.120	12.640	12.660	12.363	5,630,903
2024-08-26	12.790	13.230	12.740	13.130	12.822	7,593,792
2024-08-23	12.710	12.850	12.440	12.790	12.490	7,600,807
2024-08-22	13.040	13.040	12.350	12.710	12.412	12,080,865
2024-08-21	13.030	13.370	12.960	13.230	12.920	4,874,059
2024-08-20	13.300	13.330	13.020	13.100	12.793	5,057,450
2024-08-19	13.450	13.630	13.240	13.240	12.929	4,969,200
2024-08-16	13.540	13.650	13.470	13.490	13.174	5,712,451
2024-08-15	13.350	13.680	13.270	13.440	13.125	6,293,800
2024-08-14	13.380	13.440	13.240	13.360	13.047	4,680,700
2024-08-13	13.180	13.370	13.180	13.370	13.056	4,540,200
2024-08-12	13.210	13.320	13.110	13.190	12.881	4,289,782
2024-08-09	13.270	13.430	13.180	13.280	12.968	5,668,133
2024-08-08	13.000	13.290	12.850	13.180	12.871	5,903,633
2024-08-07	13.050	13.240	12.950	13.110	12.802	5,065,800
2024-08-06	13.110	13.250	12.880	13.050	12.744	6,718,318
2024-08-05	13.510	13.590	12.830	12.840	12.539	11,952,329
2024-08-02	14.060	14.260	13.750	13.760	13.437	7,464,330
2024-08-01	14.410	14.530	14.120	14.220	13.886	8,766,053
2024-07-31	13.600	14.420	13.520	14.380	14.043	11,111,563
2024-07-30	13.470	13.680	13.300	13.610	13.291	6,142,200
2024-07-29	13.760	13.830	13.530	13.560	13.242	6,024,800

← NewerPage 9 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.