Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.240 | 3.290 | 3.130 | 3.270 | 3.270 | 9,227,228 |
| 2024-07-26 | 3.090 | 3.220 | 3.080 | 3.220 | 3.220 | 10,414,702 |
| 2024-07-25 | 3.070 | 3.150 | 3.020 | 3.100 | 3.100 | 8,732,201 |
| 2024-07-24 | 3.180 | 3.220 | 3.080 | 3.090 | 3.090 | 9,096,600 |
| 2024-07-23 | 3.260 | 3.300 | 3.180 | 3.190 | 3.190 | 8,192,100 |
| 2024-07-22 | 3.170 | 3.260 | 3.110 | 3.250 | 3.250 | 10,953,702 |
| 2024-07-19 | 3.110 | 3.190 | 3.050 | 3.140 | 3.140 | 10,386,302 |
| 2024-07-18 | 3.130 | 3.130 | 3.000 | 3.100 | 3.100 | 11,643,700 |
| 2024-07-17 | 3.260 | 3.350 | 3.160 | 3.160 | 3.160 | 13,382,500 |
| 2024-07-16 | 3.280 | 3.350 | 3.240 | 3.270 | 3.270 | 10,194,798 |
| 2024-07-15 | 3.400 | 3.410 | 3.270 | 3.300 | 3.300 | 15,421,300 |
| 2024-07-12 | 3.470 | 3.690 | 3.410 | 3.420 | 3.420 | 21,844,623 |
| 2024-07-11 | 3.320 | 3.470 | 3.320 | 3.470 | 3.470 | 12,488,157 |
| 2024-07-10 | 3.290 | 3.320 | 3.210 | 3.270 | 3.270 | 10,855,857 |
| 2024-07-09 | 3.310 | 3.340 | 3.150 | 3.310 | 3.310 | 14,403,800 |
| 2024-07-08 | 3.430 | 3.460 | 3.270 | 3.290 | 3.290 | 12,668,400 |
| 2024-07-05 | 3.390 | 3.490 | 3.330 | 3.470 | 3.470 | 12,725,100 |
| 2024-07-04 | 3.610 | 3.620 | 3.420 | 3.430 | 3.430 | 19,566,509 |
| 2024-07-03 | 3.620 | 3.800 | 3.570 | 3.620 | 3.620 | 22,358,500 |
| 2024-07-02 | 3.580 | 3.700 | 3.520 | 3.650 | 3.650 | 29,003,966 |
| 2024-07-01 | 3.510 | 3.890 | 3.440 | 3.630 | 3.630 | 34,888,400 |
| 2024-06-28 | 3.480 | 3.620 | 3.430 | 3.490 | 3.490 | 16,963,700 |
| 2024-06-27 | 3.500 | 3.590 | 3.450 | 3.530 | 3.530 | 20,313,306 |
| 2024-06-26 | 3.410 | 3.510 | 3.310 | 3.490 | 3.490 | 21,026,100 |
| 2024-06-25 | 3.340 | 3.470 | 3.270 | 3.380 | 3.380 | 21,842,457 |
| 2024-06-24 | 3.560 | 3.570 | 3.280 | 3.290 | 3.290 | 22,524,627 |
| 2024-06-21 | 3.450 | 3.730 | 3.380 | 3.550 | 3.550 | 27,187,911 |
| 2024-06-20 | 4.010 | 4.010 | 3.700 | 3.710 | 3.710 | 25,440,300 |
| 2024-06-19 | 3.880 | 4.150 | 3.860 | 4.020 | 4.020 | 32,582,700 |
| 2024-06-18 | 3.780 | 3.880 | 3.760 | 3.880 | 3.880 | 18,727,700 |
| 2024-06-17 | 3.840 | 3.910 | 3.760 | 3.780 | 3.780 | 20,161,300 |
| 2024-06-14 | 3.840 | 4.080 | 3.740 | 3.930 | 3.930 | 31,561,250 |
| 2024-06-13 | 3.960 | 4.070 | 3.790 | 3.840 | 3.840 | 20,343,300 |
| 2024-06-12 | 3.870 | 3.970 | 3.850 | 3.940 | 3.940 | 15,516,750 |
| 2024-06-11 | 3.870 | 3.910 | 3.720 | 3.870 | 3.870 | 16,257,956 |
| 2024-06-07 | 3.800 | 3.960 | 3.790 | 3.890 | 3.890 | 23,693,000 |
| 2024-06-06 | 4.000 | 4.010 | 3.660 | 3.740 | 3.740 | 27,936,055 |
| 2024-06-05 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 29,915,600 |
| 2024-06-04 | 4.240 | 4.480 | 4.050 | 4.280 | 4.280 | 40,792,700 |
| 2024-06-03 | 4.450 | 4.490 | 4.200 | 4.280 | 4.280 | 32,745,281 |
| 2024-05-31 | 4.530 | 4.630 | 4.390 | 4.460 | 4.460 | 36,161,168 |
| 2024-05-30 | 4.800 | 4.850 | 4.560 | 4.560 | 4.560 | 46,143,240 |
| 2024-05-29 | 4.970 | 5.410 | 4.830 | 4.990 | 4.990 | 54,919,201 |
| 2024-05-28 | 5.530 | 5.750 | 5.120 | 5.290 | 5.290 | 61,577,217 |
| 2024-05-27 | 5.210 | 5.650 | 4.970 | 5.520 | 5.520 | 64,361,796 |
| 2024-05-24 | 5.600 | 5.860 | 5.300 | 5.350 | 5.350 | 80,343,711 |
| 2024-05-23 | 5.010 | 6.140 | 4.730 | 6.110 | 6.110 | 112,509,369 |
| 2024-05-22 | 4.510 | 5.440 | 4.510 | 5.270 | 5.270 | 110,978,408 |
| 2024-05-21 | 4.650 | 4.760 | 4.380 | 4.530 | 4.530 | 72,599,740 |
| 2024-05-20 | 5.190 | 5.190 | 4.690 | 4.750 | 4.750 | 97,650,372 |
| 2024-05-17 | 4.700 | 5.160 | 4.690 | 5.160 | 5.160 | 92,018,864 |
| 2024-05-16 | 3.590 | 4.300 | 3.570 | 4.300 | 4.300 | 33,803,241 |
| 2024-05-15 | 3.530 | 3.670 | 3.440 | 3.580 | 3.580 | 11,341,500 |
| 2024-05-14 | 3.550 | 3.600 | 3.430 | 3.510 | 3.510 | 12,017,302 |
| 2024-05-13 | 3.620 | 3.640 | 3.450 | 3.490 | 3.490 | 14,761,803 |
| 2024-05-10 | 3.650 | 3.920 | 3.550 | 3.680 | 3.680 | 15,285,103 |
| 2024-05-09 | 3.660 | 3.710 | 3.640 | 3.670 | 3.670 | 7,793,703 |
| 2024-05-08 | 3.720 | 3.750 | 3.630 | 3.660 | 3.660 | 11,669,206 |
| 2024-05-07 | 3.670 | 4.130 | 3.610 | 3.770 | 3.770 | 18,423,105 |
| 2024-05-06 | 3.680 | 3.760 | 3.620 | 3.680 | 3.680 | 9,266,233 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.0360 CNY |
| 2021-06-01 | 0.0370 CNY |
| 2020-06-11 | 0.0380 CNY |
| 2019-06-26 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.