Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.790 | 4.820 | 4.720 | 4.790 | 4.790 | 3,502,654 |
| 2023-05-04 | 4.680 | 4.810 | 4.650 | 4.800 | 4.800 | 6,115,686 |
| 2023-04-28 | 4.530 | 4.700 | 4.500 | 4.680 | 4.680 | 5,021,450 |
| 2023-04-27 | 4.480 | 4.570 | 4.430 | 4.500 | 4.500 | 5,818,259 |
| 2023-04-26 | 4.460 | 4.540 | 4.420 | 4.460 | 4.460 | 5,564,887 |
| 2023-04-25 | 4.580 | 4.590 | 4.430 | 4.470 | 4.470 | 6,466,900 |
| 2023-04-24 | 4.670 | 4.700 | 4.520 | 4.560 | 4.560 | 6,566,130 |
| 2023-04-21 | 5.000 | 5.020 | 4.660 | 4.670 | 4.670 | 10,932,006 |
| 2023-04-20 | 5.130 | 5.130 | 5.000 | 5.030 | 5.030 | 4,802,603 |
| 2023-04-19 | 5.070 | 5.210 | 5.060 | 5.100 | 5.100 | 4,917,931 |
| 2023-04-18 | 5.240 | 5.240 | 5.060 | 5.080 | 5.080 | 6,591,151 |
| 2023-04-17 | 5.410 | 5.410 | 5.230 | 5.240 | 5.240 | 6,448,549 |
| 2023-04-14 | 5.450 | 5.450 | 5.290 | 5.390 | 5.390 | 6,198,780 |
| 2023-04-13 | 5.450 | 5.490 | 5.360 | 5.390 | 5.390 | 7,728,420 |
| 2023-04-12 | 5.280 | 5.470 | 5.230 | 5.460 | 5.460 | 12,306,525 |
| 2023-04-11 | 5.200 | 5.320 | 5.150 | 5.260 | 5.260 | 5,835,469 |
| 2023-04-10 | 5.310 | 5.420 | 5.180 | 5.190 | 5.190 | 10,085,709 |
| 2023-04-07 | 5.220 | 5.330 | 5.140 | 5.310 | 5.310 | 7,426,873 |
| 2023-04-06 | 5.220 | 5.250 | 5.150 | 5.190 | 5.190 | 5,174,800 |
| 2023-04-04 | 5.250 | 5.340 | 5.220 | 5.250 | 5.250 | 6,215,200 |
| 2023-04-03 | 5.220 | 5.310 | 5.180 | 5.270 | 5.270 | 8,423,400 |
| 2023-03-31 | 5.090 | 5.210 | 5.030 | 5.180 | 5.180 | 7,221,903 |
| 2023-03-30 | 5.230 | 5.230 | 5.060 | 5.070 | 5.070 | 6,761,073 |
| 2023-03-29 | 5.220 | 5.280 | 5.100 | 5.220 | 5.220 | 8,251,667 |
| 2023-03-28 | 5.290 | 5.320 | 5.180 | 5.220 | 5.220 | 8,141,380 |
| 2023-03-27 | 5.340 | 5.360 | 5.200 | 5.320 | 5.320 | 10,891,222 |
| 2023-03-24 | 5.350 | 5.400 | 5.270 | 5.350 | 5.350 | 11,903,800 |
| 2023-03-23 | 5.470 | 5.470 | 5.320 | 5.400 | 5.400 | 17,657,817 |
| 2023-03-22 | 5.390 | 5.580 | 5.290 | 5.540 | 5.540 | 28,604,496 |
| 2023-03-21 | 5.450 | 5.480 | 5.320 | 5.390 | 5.390 | 19,273,786 |
| 2023-03-20 | 5.120 | 5.670 | 5.070 | 5.470 | 5.470 | 26,714,874 |
| 2023-03-17 | 5.090 | 5.160 | 5.070 | 5.120 | 5.120 | 4,065,900 |
| 2023-03-16 | 5.120 | 5.180 | 5.030 | 5.040 | 5.040 | 3,852,205 |
| 2023-03-15 | 5.180 | 5.250 | 5.120 | 5.140 | 5.140 | 5,481,200 |
| 2023-03-14 | 5.140 | 5.230 | 5.080 | 5.180 | 5.180 | 6,354,486 |
| 2023-03-13 | 5.110 | 5.180 | 5.050 | 5.170 | 5.170 | 4,163,739 |
| 2023-03-10 | 5.150 | 5.200 | 5.100 | 5.120 | 5.120 | 2,981,300 |
| 2023-03-09 | 5.090 | 5.150 | 5.060 | 5.140 | 5.140 | 2,917,400 |
| 2023-03-08 | 4.960 | 5.090 | 4.930 | 5.090 | 5.090 | 3,105,901 |
| 2023-03-07 | 5.090 | 5.090 | 4.940 | 4.940 | 4.940 | 3,000,500 |
| 2023-03-06 | 5.130 | 5.160 | 5.060 | 5.090 | 5.090 | 2,487,230 |
| 2023-03-03 | 5.190 | 5.220 | 5.080 | 5.130 | 5.130 | 3,077,400 |
| 2023-03-02 | 5.190 | 5.250 | 5.150 | 5.180 | 5.180 | 3,489,800 |
| 2023-03-01 | 5.080 | 5.220 | 5.060 | 5.210 | 5.210 | 4,214,273 |
| 2023-02-28 | 5.030 | 5.090 | 5.000 | 5.080 | 5.080 | 2,553,150 |
| 2023-02-27 | 5.090 | 5.090 | 4.970 | 4.980 | 4.980 | 2,977,198 |
| 2023-02-24 | 5.100 | 5.120 | 5.040 | 5.080 | 5.080 | 2,565,653 |
| 2023-02-23 | 5.160 | 5.160 | 5.050 | 5.090 | 5.090 | 2,580,778 |
| 2023-02-22 | 5.120 | 5.150 | 5.070 | 5.150 | 5.150 | 1,986,105 |
| 2023-02-21 | 5.150 | 5.200 | 5.090 | 5.130 | 5.130 | 2,930,000 |
| 2023-02-20 | 5.140 | 5.150 | 5.060 | 5.140 | 5.140 | 4,444,201 |
| 2023-02-17 | 5.190 | 5.230 | 5.110 | 5.130 | 5.130 | 2,602,600 |
| 2023-02-16 | 5.270 | 5.330 | 5.120 | 5.170 | 5.170 | 4,756,643 |
| 2023-02-15 | 5.180 | 5.280 | 5.170 | 5.280 | 5.280 | 3,603,590 |
| 2023-02-14 | 5.270 | 5.290 | 5.180 | 5.190 | 5.190 | 3,251,840 |
| 2023-02-13 | 5.350 | 5.380 | 5.240 | 5.260 | 5.260 | 4,838,100 |
| 2023-02-10 | 5.260 | 5.450 | 5.250 | 5.360 | 5.360 | 6,280,100 |
| 2023-02-09 | 5.170 | 5.270 | 5.130 | 5.250 | 5.250 | 4,480,637 |
| 2023-02-08 | 5.200 | 5.220 | 5.140 | 5.160 | 5.160 | 3,058,303 |
| 2023-02-07 | 5.180 | 5.210 | 5.140 | 5.190 | 5.190 | 2,704,439 |
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.