Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.400 | 5.480 | 5.360 | 5.480 | 5.480 | 2,545,859 |
| 2022-08-03 | 5.420 | 5.530 | 5.280 | 5.350 | 5.350 | 3,774,300 |
| 2022-08-02 | 5.600 | 5.600 | 5.280 | 5.360 | 5.360 | 4,706,900 |
| 2022-08-01 | 5.550 | 5.630 | 5.470 | 5.630 | 5.630 | 3,250,952 |
| 2022-07-29 | 5.570 | 5.630 | 5.530 | 5.550 | 5.550 | 2,215,800 |
| 2022-07-28 | 5.530 | 5.640 | 5.530 | 5.570 | 5.570 | 3,482,056 |
| 2022-07-27 | 5.460 | 5.560 | 5.450 | 5.560 | 5.560 | 3,301,981 |
| 2022-07-26 | 5.410 | 5.520 | 5.410 | 5.500 | 5.500 | 2,844,356 |
| 2022-07-25 | 5.550 | 5.580 | 5.430 | 5.470 | 5.470 | 2,201,616 |
| 2022-07-22 | 5.590 | 5.630 | 5.400 | 5.550 | 5.550 | 2,850,825 |
| 2022-07-21 | 5.580 | 5.610 | 5.500 | 5.560 | 5.560 | 2,866,400 |
| 2022-07-20 | 5.520 | 5.590 | 5.490 | 5.570 | 5.570 | 2,998,090 |
| 2022-07-19 | 5.450 | 5.540 | 5.430 | 5.530 | 5.530 | 2,754,041 |
| 2022-07-18 | 5.260 | 5.460 | 5.240 | 5.450 | 5.450 | 4,994,988 |
| 2022-07-15 | 5.330 | 5.400 | 5.190 | 5.220 | 5.220 | 3,373,370 |
| 2022-07-14 | 5.410 | 5.410 | 5.350 | 5.360 | 5.360 | 2,555,055 |
| 2022-07-13 | 5.340 | 5.430 | 5.280 | 5.410 | 5.410 | 2,965,800 |
| 2022-07-12 | 5.420 | 5.470 | 5.290 | 5.290 | 5.290 | 3,785,700 |
| 2022-07-11 | 5.560 | 5.620 | 5.440 | 5.470 | 5.470 | 3,972,525 |
| 2022-07-08 | 5.480 | 5.740 | 5.450 | 5.630 | 5.630 | 6,245,301 |
| 2022-07-07 | 5.450 | 5.550 | 5.450 | 5.480 | 5.480 | 2,801,325 |
| 2022-07-06 | 5.510 | 5.580 | 5.420 | 5.480 | 5.480 | 2,973,200 |
| 2022-07-05 | 5.540 | 5.770 | 5.480 | 5.530 | 5.530 | 5,523,729 |
| 2022-07-04 | 5.550 | 5.620 | 5.480 | 5.550 | 5.550 | 2,242,000 |
| 2022-07-01 | 5.530 | 5.650 | 5.520 | 5.570 | 5.570 | 2,443,600 |
| 2022-06-30 | 5.470 | 5.660 | 5.470 | 5.550 | 5.550 | 2,887,500 |
| 2022-06-29 | 5.600 | 5.680 | 5.500 | 5.530 | 5.530 | 3,775,515 |
| 2022-06-28 | 5.460 | 5.650 | 5.450 | 5.620 | 5.620 | 4,003,897 |
| 2022-06-27 | 5.470 | 5.520 | 5.460 | 5.480 | 5.480 | 2,613,300 |
| 2022-06-24 | 5.480 | 5.500 | 5.430 | 5.470 | 5.470 | 2,333,000 |
| 2022-06-23 | 5.350 | 5.460 | 5.350 | 5.450 | 5.450 | 2,497,051 |
| 2022-06-22 | 5.490 | 5.510 | 5.360 | 5.370 | 5.370 | 2,871,100 |
| 2022-06-21 | 5.390 | 5.500 | 5.360 | 5.490 | 5.490 | 3,893,176 |
| 2022-06-20 | 5.330 | 5.410 | 5.310 | 5.400 | 5.400 | 2,640,297 |
| 2022-06-17 | 5.310 | 5.360 | 5.240 | 5.330 | 5.330 | 1,870,800 |
| 2022-06-16 | 5.290 | 5.380 | 5.280 | 5.350 | 5.350 | 2,486,760 |
| 2022-06-15 | 5.290 | 5.360 | 5.250 | 5.280 | 5.280 | 3,723,700 |
| 2022-06-14 | 5.170 | 5.270 | 5.090 | 5.260 | 5.260 | 2,828,006 |
| 2022-06-13 | 5.230 | 5.290 | 5.190 | 5.250 | 5.250 | 2,777,247 |
| 2022-06-10 | 5.130 | 5.220 | 5.120 | 5.220 | 5.220 | 2,347,945 |
| 2022-06-09 | 5.320 | 5.320 | 5.100 | 5.140 | 5.140 | 3,608,123 |
| 2022-06-08 | 5.270 | 5.300 | 5.170 | 5.270 | 5.270 | 3,288,800 |
| 2022-06-07 | 5.380 | 5.380 | 5.240 | 5.280 | 5.280 | 2,495,300 |
| 2022-06-06 | 5.280 | 5.380 | 5.250 | 5.370 | 5.370 | 3,672,800 |
| 2022-06-02 | 5.230 | 5.280 | 5.160 | 5.260 | 5.260 | 3,113,517 |
| 2022-06-01 | 5.250 | 5.330 | 5.160 | 5.260 | 5.224 | 4,336,252 |
| 2022-05-31 | 5.170 | 5.270 | 5.170 | 5.250 | 5.214 | 2,945,403 |
| 2022-05-30 | 5.100 | 5.210 | 5.100 | 5.210 | 5.174 | 4,127,353 |
| 2022-05-27 | 5.210 | 5.210 | 5.050 | 5.080 | 5.045 | 2,266,900 |
| 2022-05-26 | 5.150 | 5.170 | 5.020 | 5.160 | 5.125 | 2,788,100 |
| 2022-05-25 | 4.910 | 5.160 | 4.910 | 5.140 | 5.105 | 4,039,400 |
| 2022-05-24 | 5.260 | 5.260 | 4.900 | 4.930 | 4.896 | 4,100,156 |
| 2022-05-23 | 5.160 | 5.220 | 5.130 | 5.200 | 5.164 | 3,002,300 |
| 2022-05-20 | 5.130 | 5.190 | 5.100 | 5.160 | 5.125 | 2,689,704 |
| 2022-05-19 | 5.000 | 5.110 | 5.000 | 5.100 | 5.065 | 2,396,200 |
| 2022-05-18 | 5.010 | 5.120 | 5.010 | 5.060 | 5.025 | 2,832,000 |
| 2022-05-17 | 5.080 | 5.110 | 4.910 | 5.000 | 4.966 | 2,826,956 |
| 2022-05-16 | 5.180 | 5.190 | 5.050 | 5.080 | 5.045 | 2,284,214 |
| 2022-05-13 | 5.150 | 5.190 | 5.060 | 5.120 | 5.085 | 2,301,401 |
| 2022-05-12 | 4.990 | 5.200 | 4.990 | 5.140 | 5.105 | 5,654,542 |
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.