Guangdong Anjubao Digital Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.130	6.200	5.790	5.810	5.810	51,994,599
2023-07-31	5.890	6.510	5.810	6.310	6.310	70,171,959
2023-07-28	5.910	6.080	5.800	6.020	6.020	53,538,148
2023-07-27	6.140	6.600	5.750	6.240	6.240	83,059,795
2023-07-26	5.240	6.230	5.240	6.230	6.230	48,940,307
2023-07-25	5.110	5.200	5.080	5.190	5.190	3,421,600
2023-07-24	5.090	5.180	5.020	5.120	5.120	3,321,000
2023-07-21	5.140	5.160	5.050	5.070	5.070	2,738,600
2023-07-20	5.230	5.250	5.100	5.120	5.120	3,227,600
2023-07-19	5.200	5.230	5.170	5.190	5.190	3,145,500
2023-07-18	5.150	5.200	5.110	5.190	5.190	3,494,962
2023-07-17	5.080	5.180	5.030	5.170	5.170	4,997,600
2023-07-14	5.070	5.120	4.980	5.100	5.100	3,923,655
2023-07-13	4.980	5.070	4.970	5.040	5.040	2,337,673
2023-07-12	5.080	5.120	4.960	4.980	4.980	2,670,504
2023-07-11	4.960	5.120	4.940	5.080	5.080	2,769,200
2023-07-10	5.010	5.060	4.950	4.960	4.960	2,857,400
2023-07-07	5.050	5.080	5.010	5.030	5.030	2,153,000
2023-07-06	5.020	5.130	5.010	5.080	5.080	2,775,198
2023-07-05	5.120	5.140	5.050	5.050	5.050	2,821,695
2023-07-04	5.080	5.150	5.050	5.120	5.120	4,635,168
2023-07-03	5.040	5.250	5.040	5.070	5.070	5,912,106
2023-06-30	4.970	5.060	4.940	5.040	5.040	3,232,933
2023-06-29	4.870	4.970	4.870	4.950	4.950	3,552,600
2023-06-28	4.940	5.020	4.750	4.860	4.860	4,552,589
2023-06-27	4.790	5.010	4.780	4.980	4.980	3,666,700
2023-06-26	5.000	5.050	4.810	4.840	4.840	4,157,100
2023-06-21	5.120	5.160	5.000	5.030	5.030	4,623,700
2023-06-20	5.090	5.150	5.060	5.140	5.140	3,578,270
2023-06-19	5.070	5.120	5.050	5.090	5.090	2,805,000
2023-06-16	5.090	5.100	4.990	5.070	5.070	3,203,408
2023-06-15	5.150	5.170	5.050	5.070	5.070	3,035,000
2023-06-14	5.160	5.190	5.100	5.160	5.160	2,422,300
2023-06-13	5.110	5.180	5.090	5.160	5.160	2,626,100
2023-06-12	5.140	5.140	5.040	5.100	5.100	2,800,300
2023-06-09	5.110	5.160	5.060	5.120	5.120	2,824,300
2023-06-08	5.180	5.210	5.040	5.080	5.080	3,329,600
2023-06-07	5.110	5.180	5.050	5.180	5.180	3,484,106
2023-06-06	5.190	5.220	5.080	5.080	5.080	4,196,530
2023-06-05	5.080	5.210	5.060	5.170	5.170	5,561,119
2023-06-02	5.150	5.180	5.050	5.080	5.080	4,661,500
2023-06-01	5.130	5.190	5.080	5.150	5.150	3,729,282
2023-05-31	5.110	5.150	5.070	5.120	5.120	3,894,108
2023-05-30	5.060	5.110	5.010	5.110	5.110	4,141,300
2023-05-29	5.020	5.070	4.980	5.050	5.050	3,384,308
2023-05-26	4.950	5.040	4.890	5.040	5.040	3,497,208
2023-05-25	4.940	4.950	4.860	4.930	4.930	3,131,438
2023-05-24	4.850	4.990	4.830	4.910	4.910	3,486,017
2023-05-23	4.910	4.950	4.820	4.890	4.890	3,277,100
2023-05-22	4.890	4.920	4.830	4.910	4.910	2,562,267
2023-05-19	4.890	4.930	4.840	4.890	4.890	3,454,001
2023-05-18	4.800	4.900	4.760	4.880	4.880	4,586,911
2023-05-17	4.650	4.780	4.630	4.770	4.770	3,158,201
2023-05-16	4.780	4.780	4.650	4.680	4.680	4,155,230
2023-05-15	4.740	4.780	4.660	4.770	4.770	3,533,700
2023-05-12	4.740	4.810	4.690	4.700	4.700	3,109,100
2023-05-11	4.750	4.810	4.690	4.770	4.770	2,416,000
2023-05-10	4.710	4.760	4.680	4.710	4.710	2,803,500
2023-05-09	4.800	4.800	4.680	4.730	4.730	4,609,000
2023-05-08	4.790	4.820	4.730	4.790	4.790	3,959,277

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.