Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.900 | 5.110 | 4.860 | 5.110 | 5.110 | 6,810,400 |
| 2024-01-24 | 4.790 | 4.940 | 4.710 | 4.910 | 4.910 | 10,120,223 |
| 2024-01-23 | 5.030 | 5.030 | 4.670 | 4.790 | 4.790 | 10,262,500 |
| 2024-01-22 | 5.380 | 5.390 | 4.900 | 4.960 | 4.960 | 6,864,409 |
| 2024-01-19 | 5.490 | 5.500 | 5.330 | 5.350 | 5.350 | 5,314,200 |
| 2024-01-18 | 5.570 | 5.640 | 5.320 | 5.480 | 5.480 | 7,326,900 |
| 2024-01-17 | 5.720 | 5.800 | 5.600 | 5.600 | 5.600 | 5,432,200 |
| 2024-01-16 | 5.800 | 5.800 | 5.610 | 5.720 | 5.720 | 5,149,000 |
| 2024-01-15 | 5.810 | 5.810 | 5.670 | 5.770 | 5.770 | 6,424,160 |
| 2024-01-12 | 5.860 | 5.900 | 5.750 | 5.780 | 5.780 | 5,461,800 |
| 2024-01-11 | 5.790 | 5.890 | 5.730 | 5.880 | 5.880 | 5,095,901 |
| 2024-01-10 | 5.800 | 5.820 | 5.660 | 5.710 | 5.710 | 4,849,700 |
| 2024-01-09 | 5.810 | 5.890 | 5.750 | 5.790 | 5.790 | 5,928,523 |
| 2024-01-08 | 5.840 | 5.920 | 5.800 | 5.810 | 5.810 | 5,679,800 |
| 2024-01-05 | 5.950 | 5.980 | 5.830 | 5.870 | 5.870 | 4,209,900 |
| 2024-01-04 | 5.950 | 5.970 | 5.880 | 5.940 | 5.940 | 4,452,600 |
| 2024-01-03 | 5.930 | 6.000 | 5.860 | 5.920 | 5.920 | 5,421,500 |
| 2024-01-02 | 5.930 | 5.990 | 5.870 | 5.940 | 5.940 | 6,585,600 |
| 2023-12-29 | 5.660 | 5.940 | 5.660 | 5.920 | 5.920 | 7,701,900 |
| 2023-12-28 | 5.600 | 5.700 | 5.480 | 5.670 | 5.670 | 4,021,400 |
| 2023-12-27 | 5.470 | 5.630 | 5.470 | 5.590 | 5.590 | 3,952,800 |
| 2023-12-26 | 5.580 | 5.610 | 5.450 | 5.470 | 5.470 | 4,759,736 |
| 2023-12-25 | 5.610 | 5.720 | 5.530 | 5.590 | 5.590 | 5,657,500 |
| 2023-12-22 | 5.780 | 5.810 | 5.570 | 5.610 | 5.610 | 6,103,202 |
| 2023-12-21 | 5.750 | 5.790 | 5.610 | 5.780 | 5.780 | 6,561,500 |
| 2023-12-20 | 5.840 | 5.910 | 5.740 | 5.760 | 5.760 | 6,625,400 |
| 2023-12-19 | 5.790 | 5.820 | 5.710 | 5.790 | 5.790 | 5,844,200 |
| 2023-12-18 | 5.810 | 5.840 | 5.700 | 5.730 | 5.730 | 7,662,484 |
| 2023-12-15 | 5.890 | 5.950 | 5.710 | 5.820 | 5.820 | 9,482,401 |
| 2023-12-14 | 5.850 | 6.010 | 5.820 | 5.900 | 5.900 | 10,573,000 |
| 2023-12-13 | 5.840 | 5.900 | 5.780 | 5.810 | 5.810 | 5,781,150 |
| 2023-12-12 | 5.740 | 5.860 | 5.740 | 5.860 | 5.860 | 7,650,700 |
| 2023-12-11 | 5.650 | 5.750 | 5.610 | 5.740 | 5.740 | 7,029,956 |
| 2023-12-08 | 5.810 | 5.850 | 5.640 | 5.650 | 5.650 | 6,708,205 |
| 2023-12-07 | 5.800 | 5.870 | 5.740 | 5.780 | 5.780 | 5,924,300 |
| 2023-12-06 | 5.740 | 5.820 | 5.640 | 5.770 | 5.770 | 5,692,800 |
| 2023-12-05 | 5.900 | 5.910 | 5.710 | 5.720 | 5.720 | 6,229,450 |
| 2023-12-04 | 5.860 | 5.940 | 5.850 | 5.900 | 5.900 | 5,699,900 |
| 2023-12-01 | 5.790 | 5.890 | 5.710 | 5.870 | 5.870 | 5,571,400 |
| 2023-11-30 | 5.850 | 5.850 | 5.720 | 5.800 | 5.800 | 6,266,450 |
| 2023-11-29 | 5.830 | 5.910 | 5.790 | 5.830 | 5.830 | 6,494,186 |
| 2023-11-28 | 5.820 | 5.900 | 5.740 | 5.830 | 5.830 | 6,192,000 |
| 2023-11-27 | 5.770 | 5.900 | 5.750 | 5.840 | 5.840 | 6,905,750 |
| 2023-11-24 | 5.860 | 5.910 | 5.750 | 5.770 | 5.770 | 5,334,803 |
| 2023-11-23 | 5.830 | 5.920 | 5.730 | 5.850 | 5.850 | 6,218,501 |
| 2023-11-22 | 5.830 | 5.930 | 5.810 | 5.810 | 5.810 | 4,622,301 |
| 2023-11-21 | 5.880 | 5.920 | 5.850 | 5.880 | 5.880 | 6,001,054 |
| 2023-11-20 | 5.810 | 5.890 | 5.800 | 5.860 | 5.860 | 4,456,200 |
| 2023-11-17 | 5.800 | 5.880 | 5.790 | 5.830 | 5.830 | 4,736,500 |
| 2023-11-16 | 5.830 | 5.880 | 5.800 | 5.820 | 5.820 | 4,560,000 |
| 2023-11-15 | 5.920 | 5.940 | 5.830 | 5.840 | 5.840 | 5,053,800 |
| 2023-11-14 | 5.820 | 5.900 | 5.790 | 5.840 | 5.840 | 5,765,636 |
| 2023-11-13 | 5.740 | 5.840 | 5.740 | 5.820 | 5.820 | 6,478,600 |
| 2023-11-10 | 5.740 | 5.760 | 5.660 | 5.700 | 5.700 | 4,866,000 |
| 2023-11-09 | 5.800 | 5.820 | 5.700 | 5.740 | 5.740 | 6,460,900 |
| 2023-11-08 | 5.690 | 5.790 | 5.670 | 5.760 | 5.760 | 8,564,600 |
| 2023-11-07 | 5.670 | 5.710 | 5.640 | 5.680 | 5.680 | 5,255,100 |
| 2023-11-06 | 5.580 | 5.690 | 5.580 | 5.680 | 5.680 | 8,161,616 |
| 2023-11-03 | 5.500 | 5.640 | 5.500 | 5.580 | 5.580 | 6,713,000 |
| 2023-11-02 | 5.520 | 5.620 | 5.500 | 5.510 | 5.510 | 7,605,052 |
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.