Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.790 | 3.790 | 3.540 | 3.610 | 3.610 | 9,873,135 |
| 2024-04-29 | 3.430 | 3.740 | 3.420 | 3.720 | 3.720 | 12,747,366 |
| 2024-04-26 | 3.450 | 3.490 | 3.310 | 3.460 | 3.460 | 9,573,250 |
| 2024-04-25 | 3.420 | 3.500 | 3.340 | 3.450 | 3.450 | 7,738,700 |
| 2024-04-24 | 3.320 | 3.440 | 3.260 | 3.420 | 3.420 | 9,504,900 |
| 2024-04-23 | 3.130 | 3.320 | 3.100 | 3.260 | 3.260 | 8,330,200 |
| 2024-04-22 | 3.260 | 3.270 | 3.020 | 3.130 | 3.130 | 8,815,600 |
| 2024-04-19 | 3.300 | 3.320 | 3.150 | 3.220 | 3.220 | 9,134,204 |
| 2024-04-18 | 3.390 | 3.390 | 3.210 | 3.270 | 3.270 | 11,313,523 |
| 2024-04-17 | 3.070 | 3.400 | 3.030 | 3.380 | 3.380 | 16,561,507 |
| 2024-04-16 | 3.300 | 3.300 | 2.950 | 2.970 | 2.970 | 18,378,753 |
| 2024-04-15 | 3.720 | 3.770 | 3.250 | 3.360 | 3.360 | 16,927,657 |
| 2024-04-12 | 3.860 | 3.920 | 3.750 | 3.770 | 3.770 | 8,223,455 |
| 2024-04-11 | 3.840 | 3.930 | 3.760 | 3.840 | 3.840 | 7,521,300 |
| 2024-04-10 | 4.080 | 4.080 | 3.780 | 3.850 | 3.850 | 11,466,800 |
| 2024-04-09 | 4.050 | 4.100 | 4.000 | 4.070 | 4.070 | 5,415,400 |
| 2024-04-08 | 4.130 | 4.150 | 3.990 | 4.000 | 4.000 | 6,828,350 |
| 2024-04-03 | 4.220 | 4.230 | 4.080 | 4.150 | 4.150 | 7,141,600 |
| 2024-04-02 | 4.290 | 4.290 | 4.170 | 4.220 | 4.220 | 6,469,900 |
| 2024-04-01 | 4.120 | 4.290 | 4.120 | 4.280 | 4.280 | 8,839,800 |
| 2024-03-29 | 4.080 | 4.130 | 3.970 | 4.120 | 4.120 | 3,620,730 |
| 2024-03-28 | 3.890 | 4.110 | 3.890 | 4.050 | 4.050 | 8,486,230 |
| 2024-03-27 | 4.070 | 4.120 | 3.890 | 3.900 | 3.900 | 7,986,550 |
| 2024-03-26 | 4.090 | 4.220 | 4.010 | 4.110 | 4.110 | 10,146,500 |
| 2024-03-25 | 4.230 | 4.390 | 4.100 | 4.120 | 4.120 | 10,414,476 |
| 2024-03-22 | 4.320 | 4.350 | 4.180 | 4.250 | 4.250 | 9,591,200 |
| 2024-03-21 | 4.330 | 4.370 | 4.210 | 4.340 | 4.340 | 8,095,496 |
| 2024-03-20 | 4.200 | 4.320 | 4.190 | 4.320 | 4.320 | 7,579,003 |
| 2024-03-19 | 4.180 | 4.270 | 4.160 | 4.200 | 4.200 | 9,696,496 |
| 2024-03-18 | 4.100 | 4.190 | 4.050 | 4.190 | 4.190 | 10,473,902 |
| 2024-03-15 | 3.970 | 4.100 | 3.910 | 4.100 | 4.100 | 9,145,850 |
| 2024-03-14 | 4.020 | 4.060 | 3.900 | 4.000 | 4.000 | 8,521,872 |
| 2024-03-13 | 4.060 | 4.100 | 3.930 | 4.040 | 4.040 | 9,434,600 |
| 2024-03-12 | 3.980 | 4.110 | 3.950 | 4.080 | 4.080 | 13,649,212 |
| 2024-03-11 | 3.840 | 3.930 | 3.800 | 3.930 | 3.930 | 9,267,512 |
| 2024-03-08 | 3.810 | 3.860 | 3.740 | 3.840 | 3.840 | 7,599,312 |
| 2024-03-07 | 3.910 | 3.950 | 3.800 | 3.820 | 3.820 | 10,401,600 |
| 2024-03-06 | 3.750 | 3.900 | 3.720 | 3.880 | 3.880 | 10,850,900 |
| 2024-03-05 | 3.830 | 3.880 | 3.720 | 3.750 | 3.750 | 9,358,669 |
| 2024-03-04 | 3.940 | 3.980 | 3.760 | 3.880 | 3.880 | 9,884,917 |
| 2024-03-01 | 3.840 | 3.980 | 3.800 | 3.940 | 3.940 | 12,768,575 |
| 2024-02-29 | 3.630 | 3.870 | 3.610 | 3.840 | 3.840 | 19,761,668 |
| 2024-02-28 | 4.180 | 4.360 | 3.660 | 3.680 | 3.680 | 28,226,875 |
| 2024-02-27 | 3.950 | 4.160 | 3.900 | 4.160 | 4.160 | 16,725,436 |
| 2024-02-26 | 3.890 | 4.130 | 3.820 | 4.000 | 4.000 | 21,516,632 |
| 2024-02-23 | 3.700 | 3.920 | 3.660 | 3.870 | 3.870 | 23,947,103 |
| 2024-02-22 | 3.320 | 3.690 | 3.320 | 3.670 | 3.670 | 20,060,000 |
| 2024-02-21 | 3.160 | 3.490 | 3.140 | 3.340 | 3.340 | 16,356,009 |
| 2024-02-20 | 3.140 | 3.200 | 3.030 | 3.200 | 3.200 | 17,142,434 |
| 2024-02-19 | 2.850 | 3.140 | 2.850 | 3.130 | 3.130 | 25,912,733 |
| 2024-02-08 | 2.570 | 2.870 | 2.390 | 2.850 | 2.850 | 27,592,028 |
| 2024-02-07 | 2.970 | 2.970 | 2.540 | 2.610 | 2.610 | 30,516,945 |
| 2024-02-06 | 2.980 | 3.190 | 2.700 | 3.010 | 3.010 | 25,281,722 |
| 2024-02-05 | 3.800 | 3.860 | 3.120 | 3.190 | 3.190 | 22,300,604 |
| 2024-02-02 | 4.160 | 4.290 | 3.750 | 3.900 | 3.900 | 12,150,222 |
| 2024-02-01 | 4.300 | 4.350 | 4.040 | 4.150 | 4.150 | 9,969,600 |
| 2024-01-31 | 4.710 | 4.730 | 4.320 | 4.350 | 4.350 | 11,588,713 |
| 2024-01-30 | 4.930 | 4.930 | 4.730 | 4.760 | 4.760 | 7,483,056 |
| 2024-01-29 | 5.210 | 5.210 | 4.890 | 4.920 | 4.920 | 5,281,556 |
| 2024-01-26 | 5.100 | 5.270 | 5.100 | 5.160 | 5.160 | 5,633,300 |
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.