Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.960 | 5.020 | 4.940 | 5.000 | 5.000 | 1,705,985 |
| 2022-11-03 | 5.020 | 5.020 | 4.910 | 4.960 | 4.960 | 2,357,550 |
| 2022-11-02 | 4.940 | 5.040 | 4.940 | 5.020 | 5.020 | 2,007,800 |
| 2022-11-01 | 4.880 | 4.990 | 4.870 | 4.980 | 4.980 | 2,275,248 |
| 2022-10-31 | 4.810 | 4.930 | 4.740 | 4.890 | 4.890 | 2,524,550 |
| 2022-10-28 | 4.890 | 4.940 | 4.730 | 4.770 | 4.770 | 2,598,100 |
| 2022-10-27 | 4.910 | 4.970 | 4.870 | 4.920 | 4.920 | 1,765,305 |
| 2022-10-26 | 4.730 | 4.920 | 4.680 | 4.890 | 4.890 | 2,491,431 |
| 2022-10-25 | 4.730 | 4.850 | 4.680 | 4.730 | 4.730 | 2,348,461 |
| 2022-10-24 | 4.900 | 4.960 | 4.750 | 4.750 | 4.750 | 2,288,951 |
| 2022-10-21 | 4.920 | 4.980 | 4.860 | 4.890 | 4.890 | 2,902,764 |
| 2022-10-20 | 4.790 | 5.010 | 4.790 | 4.920 | 4.920 | 4,002,116 |
| 2022-10-19 | 4.880 | 4.880 | 4.780 | 4.840 | 4.840 | 1,974,150 |
| 2022-10-18 | 4.900 | 4.900 | 4.820 | 4.830 | 4.830 | 1,535,700 |
| 2022-10-17 | 4.760 | 4.900 | 4.730 | 4.880 | 4.880 | 2,127,423 |
| 2022-10-14 | 4.740 | 4.780 | 4.710 | 4.770 | 4.770 | 2,144,123 |
| 2022-10-13 | 4.610 | 4.780 | 4.560 | 4.710 | 4.710 | 2,890,034 |
| 2022-10-12 | 4.490 | 4.630 | 4.420 | 4.610 | 4.610 | 2,037,400 |
| 2022-10-11 | 4.450 | 4.510 | 4.390 | 4.490 | 4.490 | 1,545,900 |
| 2022-10-10 | 4.500 | 4.540 | 4.420 | 4.470 | 4.470 | 2,048,862 |
| 2022-09-30 | 4.560 | 4.580 | 4.490 | 4.520 | 4.520 | 1,659,216 |
| 2022-09-29 | 4.720 | 4.720 | 4.500 | 4.550 | 4.550 | 2,248,900 |
| 2022-09-28 | 4.720 | 4.730 | 4.620 | 4.620 | 4.620 | 1,928,018 |
| 2022-09-27 | 4.580 | 4.730 | 4.580 | 4.730 | 4.730 | 2,059,600 |
| 2022-09-26 | 4.700 | 4.720 | 4.570 | 4.600 | 4.600 | 2,431,923 |
| 2022-09-23 | 4.820 | 4.880 | 4.680 | 4.700 | 4.700 | 2,596,500 |
| 2022-09-22 | 4.850 | 4.890 | 4.790 | 4.830 | 4.830 | 1,695,852 |
| 2022-09-21 | 4.810 | 4.910 | 4.710 | 4.880 | 4.880 | 2,550,003 |
| 2022-09-20 | 4.760 | 4.880 | 4.740 | 4.800 | 4.800 | 2,156,652 |
| 2022-09-19 | 4.820 | 4.870 | 4.700 | 4.760 | 4.760 | 3,284,050 |
| 2022-09-16 | 4.990 | 5.020 | 4.810 | 4.830 | 4.830 | 2,900,200 |
| 2022-09-15 | 5.170 | 5.200 | 4.960 | 4.980 | 4.980 | 4,764,788 |
| 2022-09-14 | 5.170 | 5.180 | 5.100 | 5.180 | 5.180 | 2,184,243 |
| 2022-09-13 | 5.220 | 5.300 | 5.200 | 5.220 | 5.220 | 2,384,552 |
| 2022-09-09 | 5.220 | 5.230 | 5.170 | 5.200 | 5.200 | 2,213,300 |
| 2022-09-08 | 5.300 | 5.330 | 5.210 | 5.220 | 5.220 | 2,144,170 |
| 2022-09-07 | 5.340 | 5.360 | 5.280 | 5.310 | 5.310 | 2,199,000 |
| 2022-09-06 | 5.370 | 5.380 | 5.290 | 5.360 | 5.360 | 2,213,070 |
| 2022-09-05 | 5.370 | 5.410 | 5.300 | 5.350 | 5.350 | 3,062,400 |
| 2022-09-02 | 5.260 | 5.390 | 5.210 | 5.370 | 5.370 | 3,464,900 |
| 2022-09-01 | 5.270 | 5.340 | 5.200 | 5.220 | 5.220 | 2,483,070 |
| 2022-08-31 | 5.430 | 5.490 | 5.230 | 5.260 | 5.260 | 3,481,800 |
| 2022-08-30 | 5.320 | 5.520 | 5.320 | 5.460 | 5.460 | 3,288,459 |
| 2022-08-29 | 5.350 | 5.430 | 5.210 | 5.400 | 5.400 | 2,664,700 |
| 2022-08-26 | 5.610 | 5.610 | 5.340 | 5.350 | 5.350 | 3,988,356 |
| 2022-08-25 | 5.690 | 5.690 | 5.400 | 5.500 | 5.500 | 5,301,000 |
| 2022-08-24 | 5.930 | 5.940 | 5.660 | 5.680 | 5.680 | 6,922,051 |
| 2022-08-23 | 5.890 | 5.950 | 5.810 | 5.920 | 5.920 | 5,102,415 |
| 2022-08-22 | 5.880 | 5.990 | 5.830 | 5.850 | 5.850 | 7,896,550 |
| 2022-08-19 | 5.710 | 6.160 | 5.710 | 5.840 | 5.840 | 13,703,119 |
| 2022-08-18 | 5.710 | 5.730 | 5.600 | 5.710 | 5.710 | 3,174,625 |
| 2022-08-17 | 5.680 | 5.710 | 5.630 | 5.710 | 5.710 | 2,633,162 |
| 2022-08-16 | 5.650 | 5.700 | 5.610 | 5.670 | 5.670 | 2,959,456 |
| 2022-08-15 | 5.710 | 5.710 | 5.600 | 5.650 | 5.650 | 3,176,305 |
| 2022-08-12 | 5.740 | 5.790 | 5.700 | 5.710 | 5.710 | 2,963,500 |
| 2022-08-11 | 5.660 | 5.770 | 5.660 | 5.750 | 5.750 | 3,038,700 |
| 2022-08-10 | 5.650 | 5.690 | 5.600 | 5.680 | 5.680 | 3,318,400 |
| 2022-08-09 | 5.630 | 5.740 | 5.580 | 5.640 | 5.640 | 3,873,963 |
| 2022-08-08 | 5.590 | 5.610 | 5.530 | 5.570 | 5.570 | 3,416,001 |
| 2022-08-05 | 5.380 | 5.590 | 5.380 | 5.550 | 5.550 | 2,891,061 |
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.