Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.470 | 5.560 | 5.440 | 5.520 | 5.520 | 6,137,500 |
| 2023-10-31 | 5.510 | 5.530 | 5.430 | 5.470 | 5.470 | 6,377,788 |
| 2023-10-30 | 5.350 | 5.510 | 5.350 | 5.490 | 5.490 | 7,446,826 |
| 2023-10-27 | 5.410 | 5.410 | 5.260 | 5.360 | 5.360 | 7,625,304 |
| 2023-10-26 | 5.430 | 5.500 | 5.360 | 5.430 | 5.430 | 4,739,881 |
| 2023-10-25 | 5.310 | 5.460 | 5.270 | 5.440 | 5.440 | 7,053,500 |
| 2023-10-24 | 5.160 | 5.290 | 5.060 | 5.280 | 5.280 | 7,047,844 |
| 2023-10-23 | 5.230 | 5.250 | 5.030 | 5.080 | 5.080 | 7,539,611 |
| 2023-10-20 | 5.330 | 5.420 | 5.220 | 5.230 | 5.230 | 6,656,500 |
| 2023-10-19 | 5.300 | 5.470 | 5.300 | 5.350 | 5.350 | 5,495,230 |
| 2023-10-18 | 5.510 | 5.520 | 5.320 | 5.350 | 5.350 | 6,778,800 |
| 2023-10-17 | 5.410 | 5.500 | 5.410 | 5.480 | 5.480 | 6,683,200 |
| 2023-10-16 | 5.430 | 5.490 | 5.370 | 5.400 | 5.400 | 6,891,860 |
| 2023-10-13 | 5.430 | 5.500 | 5.410 | 5.440 | 5.440 | 6,210,100 |
| 2023-10-12 | 5.520 | 5.570 | 5.420 | 5.470 | 5.470 | 7,698,000 |
| 2023-10-11 | 5.570 | 5.590 | 5.450 | 5.510 | 5.510 | 8,118,005 |
| 2023-10-10 | 5.470 | 5.590 | 5.450 | 5.570 | 5.570 | 10,506,050 |
| 2023-10-09 | 5.480 | 5.490 | 5.400 | 5.440 | 5.440 | 6,394,305 |
| 2023-09-28 | 5.390 | 5.480 | 5.370 | 5.460 | 5.460 | 8,133,100 |
| 2023-09-27 | 5.350 | 5.450 | 5.290 | 5.360 | 5.360 | 6,237,400 |
| 2023-09-26 | 5.350 | 5.400 | 5.330 | 5.360 | 5.360 | 5,058,500 |
| 2023-09-25 | 5.410 | 5.460 | 5.330 | 5.350 | 5.350 | 6,427,500 |
| 2023-09-22 | 5.280 | 5.430 | 5.240 | 5.410 | 5.410 | 8,345,200 |
| 2023-09-21 | 5.260 | 5.350 | 5.220 | 5.290 | 5.290 | 5,142,300 |
| 2023-09-20 | 5.350 | 5.350 | 5.250 | 5.270 | 5.270 | 5,945,400 |
| 2023-09-19 | 5.380 | 5.430 | 5.300 | 5.320 | 5.320 | 7,355,900 |
| 2023-09-18 | 5.350 | 5.410 | 5.250 | 5.400 | 5.400 | 7,058,803 |
| 2023-09-15 | 5.360 | 5.410 | 5.340 | 5.370 | 5.370 | 6,992,300 |
| 2023-09-14 | 5.370 | 5.450 | 5.340 | 5.360 | 5.360 | 8,942,100 |
| 2023-09-13 | 5.470 | 5.500 | 5.340 | 5.390 | 5.390 | 12,159,500 |
| 2023-09-12 | 5.660 | 5.700 | 5.450 | 5.480 | 5.480 | 18,400,521 |
| 2023-09-11 | 5.750 | 5.840 | 5.660 | 5.700 | 5.700 | 20,194,855 |
| 2023-09-08 | 6.000 | 6.070 | 5.870 | 5.910 | 5.910 | 28,831,230 |
| 2023-09-07 | 5.920 | 6.420 | 5.850 | 6.090 | 6.090 | 48,989,348 |
| 2023-09-06 | 5.750 | 6.060 | 5.660 | 5.920 | 5.920 | 31,708,271 |
| 2023-09-05 | 6.000 | 6.030 | 5.700 | 5.740 | 5.740 | 27,512,412 |
| 2023-09-04 | 5.700 | 6.350 | 5.700 | 5.980 | 5.980 | 39,305,656 |
| 2023-09-01 | 5.840 | 6.050 | 5.650 | 5.690 | 5.690 | 23,424,750 |
| 2023-08-31 | 5.790 | 5.940 | 5.700 | 5.740 | 5.740 | 22,168,084 |
| 2023-08-30 | 5.950 | 5.990 | 5.810 | 5.820 | 5.820 | 45,647,316 |
| 2023-08-29 | 5.570 | 6.210 | 5.570 | 6.120 | 6.120 | 70,772,952 |
| 2023-08-28 | 5.380 | 6.130 | 5.230 | 5.740 | 5.740 | 63,671,560 |
| 2023-08-25 | 5.280 | 5.310 | 5.080 | 5.120 | 5.120 | 12,314,768 |
| 2023-08-24 | 5.400 | 5.420 | 5.250 | 5.280 | 5.280 | 8,733,600 |
| 2023-08-23 | 5.380 | 5.440 | 5.320 | 5.370 | 5.370 | 7,600,600 |
| 2023-08-22 | 5.330 | 5.420 | 5.280 | 5.410 | 5.410 | 10,327,801 |
| 2023-08-21 | 5.320 | 5.510 | 5.310 | 5.330 | 5.330 | 8,433,400 |
| 2023-08-18 | 5.450 | 5.470 | 5.290 | 5.320 | 5.320 | 9,652,882 |
| 2023-08-17 | 5.390 | 5.470 | 5.310 | 5.460 | 5.460 | 9,415,730 |
| 2023-08-16 | 5.420 | 5.510 | 5.360 | 5.440 | 5.440 | 8,383,274 |
| 2023-08-15 | 5.440 | 5.530 | 5.380 | 5.440 | 5.440 | 8,302,077 |
| 2023-08-14 | 5.320 | 5.470 | 5.270 | 5.460 | 5.460 | 11,386,000 |
| 2023-08-11 | 5.520 | 5.700 | 5.420 | 5.470 | 5.470 | 14,679,600 |
| 2023-08-10 | 5.430 | 5.600 | 5.420 | 5.490 | 5.490 | 12,380,366 |
| 2023-08-09 | 5.450 | 5.560 | 5.340 | 5.450 | 5.450 | 13,797,751 |
| 2023-08-08 | 5.520 | 5.620 | 5.480 | 5.490 | 5.490 | 15,931,623 |
| 2023-08-07 | 5.500 | 5.570 | 5.430 | 5.510 | 5.510 | 19,666,257 |
| 2023-08-04 | 5.450 | 5.580 | 5.410 | 5.500 | 5.500 | 25,366,847 |
| 2023-08-03 | 5.460 | 5.500 | 5.360 | 5.430 | 5.430 | 24,373,610 |
| 2023-08-02 | 5.820 | 5.820 | 5.500 | 5.540 | 5.540 | 35,753,011 |
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.