Guangdong Anjubao Digital Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.200	5.230	5.140	5.160	5.160	3,226,500
2023-02-03	5.130	5.240	5.090	5.210	5.210	6,897,130
2023-02-02	5.090	5.170	5.050	5.110	5.110	3,903,150
2023-02-01	4.950	5.090	4.950	5.080	5.080	3,324,300
2023-01-31	4.940	4.960	4.900	4.950	4.950	2,476,688
2023-01-30	4.970	4.980	4.910	4.940	4.940	2,135,033
2023-01-20	4.860	4.910	4.860	4.900	4.900	1,596,803
2023-01-19	4.830	4.890	4.770	4.890	4.890	2,303,700
2023-01-18	4.770	4.850	4.730	4.820	4.820	2,465,203
2023-01-17	4.820	4.820	4.730	4.730	4.730	1,709,659
2023-01-16	4.700	4.830	4.690	4.790	4.790	2,623,606
2023-01-13	4.700	4.750	4.640	4.700	4.700	1,378,805
2023-01-12	4.700	4.740	4.620	4.700	4.700	2,063,205
2023-01-11	4.720	4.790	4.650	4.680	4.680	1,690,040
2023-01-10	4.780	4.790	4.720	4.740	4.740	1,506,540
2023-01-09	4.780	4.810	4.750	4.760	4.760	1,493,900
2023-01-06	4.800	4.820	4.740	4.760	4.760	2,295,263
2023-01-05	4.800	4.810	4.740	4.760	4.760	1,831,700
2023-01-04	4.760	4.810	4.700	4.760	4.760	2,522,283
2023-01-03	4.580	4.760	4.580	4.750	4.750	3,614,903
2022-12-30	4.570	4.640	4.530	4.600	4.600	1,552,759
2022-12-29	4.550	4.620	4.520	4.530	4.530	1,466,356
2022-12-28	4.630	4.640	4.560	4.590	4.590	2,075,851
2022-12-27	4.680	4.680	4.610	4.620	4.620	1,335,000
2022-12-26	4.590	4.680	4.590	4.660	4.660	1,534,106
2022-12-23	4.540	4.650	4.520	4.590	4.590	2,051,600
2022-12-22	4.660	4.670	4.540	4.560	4.560	2,269,977
2022-12-21	4.690	4.690	4.570	4.600	4.600	1,566,073
2022-12-20	4.670	4.730	4.610	4.650	4.650	1,344,073
2022-12-19	4.820	4.840	4.620	4.640	4.640	2,760,218
2022-12-16	4.890	4.930	4.790	4.790	4.790	2,592,921
2022-12-15	4.890	4.970	4.820	4.920	4.920	2,346,370
2022-12-14	4.870	4.920	4.840	4.870	4.870	2,219,785
2022-12-13	4.900	4.900	4.830	4.850	4.850	1,827,200
2022-12-12	4.960	4.960	4.840	4.870	4.870	3,067,307
2022-12-09	4.950	5.020	4.900	4.920	4.920	2,274,356
2022-12-08	5.030	5.040	4.930	4.950	4.950	2,451,035
2022-12-07	5.080	5.080	5.010	5.020	5.020	1,985,967
2022-12-06	5.080	5.130	5.030	5.050	5.050	1,801,550
2022-12-05	5.080	5.150	5.070	5.080	5.080	2,259,400
2022-12-02	5.020	5.090	5.000	5.060	5.060	2,014,800
2022-12-01	5.040	5.080	5.000	5.040	5.040	1,976,403
2022-11-30	5.040	5.060	4.970	4.990	4.990	2,121,500
2022-11-29	4.920	5.040	4.880	5.030	5.030	2,646,563
2022-11-28	4.920	4.950	4.860	4.870	4.870	1,992,130
2022-11-25	4.980	5.010	4.910	4.920	4.920	2,322,513
2022-11-24	4.960	5.050	4.920	4.980	4.980	2,769,540
2022-11-23	5.060	5.060	4.880	4.980	4.980	2,541,500
2022-11-22	5.090	5.170	5.010	5.040	5.040	2,091,750
2022-11-21	5.150	5.160	5.030	5.090	5.090	2,216,400
2022-11-18	5.160	5.220	5.120	5.150	5.150	2,789,251
2022-11-17	5.150	5.160	5.090	5.150	5.150	2,043,400
2022-11-16	5.090	5.170	5.060	5.150	5.150	3,343,300
2022-11-15	5.060	5.140	5.060	5.090	5.090	2,615,614
2022-11-14	5.050	5.110	5.020	5.070	5.070	2,173,550
2022-11-11	5.120	5.150	5.050	5.050	5.050	2,237,305
2022-11-10	5.060	5.090	5.010	5.050	5.050	1,722,900
2022-11-09	5.040	5.080	4.990	5.050	5.050	1,807,355
2022-11-08	5.010	5.060	4.950	5.040	5.040	2,225,101
2022-11-07	4.990	5.060	4.980	5.030	5.030	1,969,503

← NewerPage 16 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.