Guangdong Anjubao Digital Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.200	5.260	5.020	5.040	5.006	8,801,014
2022-05-10	5.080	5.240	5.010	5.200	5.164	2,892,800
2022-05-09	5.080	5.230	5.050	5.160	5.125	2,722,357
2022-05-06	4.970	5.150	4.900	5.100	5.065	3,714,362
2022-05-05	4.920	5.190	4.820	5.090	5.055	4,710,442
2022-04-29	4.620	4.950	4.620	4.930	4.896	5,186,516
2022-04-28	4.700	5.000	4.570	4.610	4.578	6,798,658
2022-04-27	4.640	4.830	4.480	4.790	4.757	3,348,230
2022-04-26	5.000	5.010	4.660	4.700	4.668	2,499,900
2022-04-25	5.370	5.390	4.910	4.940	4.906	2,738,187
2022-04-22	5.480	5.520	5.370	5.420	5.383	1,292,851
2022-04-21	5.700	5.740	5.440	5.480	5.443	2,122,814
2022-04-20	5.790	5.870	5.670	5.700	5.661	1,136,600
2022-04-19	5.750	5.810	5.730	5.790	5.750	746,500
2022-04-18	5.730	5.800	5.630	5.740	5.701	995,400
2022-04-15	5.810	5.810	5.630	5.680	5.641	1,439,600
2022-04-14	5.770	5.890	5.770	5.830	5.790	1,190,400
2022-04-13	5.900	5.920	5.770	5.770	5.731	1,316,000
2022-04-12	5.780	5.920	5.750	5.900	5.860	1,343,600
2022-04-11	6.080	6.080	5.750	5.780	5.740	2,900,400
2022-04-08	6.190	6.200	5.900	6.000	5.959	4,132,500
2022-04-07	6.270	6.410	6.180	6.180	6.138	3,967,700
2022-04-06	6.220	6.290	6.130	6.270	6.227	3,083,700
2022-04-01	6.170	6.210	6.130	6.150	6.108	3,112,014
2022-03-31	6.110	6.300	6.090	6.260	6.217	5,648,064
2022-03-30	6.160	6.200	6.100	6.130	6.088	2,245,109
2022-03-29	6.260	6.280	6.100	6.110	6.068	3,288,364
2022-03-28	6.090	6.330	6.050	6.280	6.237	4,038,314
2022-03-25	6.110	6.300	6.110	6.170	6.128	2,506,555
2022-03-24	6.210	6.300	6.100	6.180	6.138	3,975,866
2022-03-23	6.160	6.510	6.160	6.230	6.187	6,407,196
2022-03-22	6.060	6.350	5.960	6.170	6.128	6,792,249
2022-03-21	6.010	6.100	5.980	6.040	5.999	3,032,047
2022-03-18	5.950	6.070	5.860	6.010	5.969	3,161,604
2022-03-17	5.950	6.040	5.870	5.890	5.850	4,464,386
2022-03-16	5.650	6.020	5.600	5.980	5.939	4,743,020
2022-03-15	5.800	5.940	5.550	5.600	5.562	3,142,701
2022-03-14	6.010	6.080	5.910	5.920	5.880	2,302,734
2022-03-11	5.930	6.070	5.790	6.050	6.009	3,388,802
2022-03-10	5.990	6.080	5.990	6.030	5.989	2,454,633
2022-03-09	6.170	6.170	5.800	5.930	5.889	3,831,257
2022-03-08	6.280	6.290	6.110	6.120	6.078	2,866,193
2022-03-07	6.330	6.490	6.240	6.280	6.237	2,527,632
2022-03-04	6.350	6.450	6.280	6.330	6.287	2,609,903
2022-03-03	6.460	6.540	6.370	6.410	6.366	2,862,992
2022-03-02	6.330	6.430	6.320	6.420	6.376	2,165,500
2022-03-01	6.280	6.370	6.280	6.370	6.326	1,894,100
2022-02-28	6.330	6.350	6.210	6.290	6.247	2,700,108
2022-02-25	6.430	6.480	6.320	6.330	6.287	3,979,505
2022-02-24	6.550	6.620	6.300	6.370	6.326	4,889,400
2022-02-23	6.560	6.640	6.520	6.630	6.585	2,586,046
2022-02-22	6.630	6.650	6.500	6.540	6.495	2,761,300
2022-02-21	6.600	6.670	6.530	6.670	6.624	3,097,711
2022-02-18	6.450	6.580	6.420	6.560	6.515	2,488,906
2022-02-17	6.550	6.580	6.450	6.520	6.475	3,238,089
2022-02-16	6.490	6.560	6.480	6.540	6.495	2,288,217
2022-02-15	6.450	6.510	6.410	6.490	6.446	2,738,007
2022-02-14	6.440	6.560	6.400	6.480	6.436	2,156,800
2022-02-11	6.510	6.610	6.450	6.480	6.436	5,196,600
2022-02-10	6.580	6.580	6.470	6.540	6.495	3,989,305

← NewerPage 19 of 21 · 1,212 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.