Guangdong Anjubao Digital Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.660	3.750	3.580	3.600	3.600	8,362,739
2026-07-21	3.740	3.780	3.540	3.690	3.690	13,009,400
2026-07-20	3.810	3.970	3.700	3.790	3.790	9,893,100
2026-07-17	4.010	4.070	3.810	3.830	3.830	12,195,605
2026-07-16	3.950	4.070	3.920	4.010	4.010	9,308,400
2026-07-15	3.900	4.030	3.870	3.980	3.980	9,372,900
2026-07-14	3.830	3.920	3.770	3.900	3.900	8,616,700
2026-07-13	4.030	4.030	3.810	3.830	3.830	8,626,156
2026-07-10	3.930	4.110	3.830	4.020	4.020	9,401,800
2026-07-09	3.910	3.990	3.820	3.900	3.900	6,144,900
2026-07-08	3.960	3.960	3.830	3.930	3.930	6,352,550
2026-07-07	4.040	4.040	3.900	3.940	3.940	6,549,054
2026-07-06	4.030	4.150	4.020	4.040	4.040	6,377,923
2026-07-03	4.050	4.150	3.990	4.100	4.100	8,617,873
2026-07-02	4.030	4.140	3.960	3.990	3.990	9,491,850
2026-07-01	3.900	4.090	3.870	4.030	4.030	9,822,875
2026-06-30	3.900	4.000	3.860	3.920	3.920	7,943,804
2026-06-29	3.940	3.960	3.740	3.930	3.930	8,415,351
2026-06-26	3.980	3.980	3.860	3.910	3.910	8,102,775
2026-06-25	4.050	4.140	3.950	3.990	3.990	8,544,950
2026-06-24	4.300	4.330	4.050	4.060	4.060	10,494,900
2026-06-23	4.220	4.380	4.200	4.300	4.300	10,450,603
2026-06-22	4.240	4.280	4.010	4.230	4.230	12,781,903
2026-06-18	4.160	4.370	4.100	4.280	4.280	14,402,450
2026-06-17	4.300	4.320	4.150	4.190	4.190	9,441,245
2026-06-16	4.370	4.380	4.240	4.320	4.320	7,566,800
2026-06-15	4.400	4.540	4.300	4.370	4.370	8,431,400
2026-06-12	4.360	4.410	4.250	4.370	4.370	7,304,400
2026-06-11	4.400	4.420	4.230	4.310	4.310	7,211,907
2026-06-10	4.500	4.550	4.310	4.420	4.420	8,724,700
2026-06-09	4.540	4.630	4.460	4.550	4.550	8,708,156
2026-06-08	4.570	4.740	4.420	4.510	4.510	10,545,556
2026-06-05	4.570	4.790	4.560	4.720	4.720	11,930,400
2026-06-04	4.710	4.800	4.560	4.620	4.620	12,354,890
2026-06-03	4.780	4.850	4.690	4.730	4.730	10,652,630
2026-06-02	4.930	5.040	4.820	4.850	4.850	13,223,800
2026-06-01	4.640	5.000	4.570	4.980	4.980	16,029,540
2026-05-29	4.840	5.130	4.730	4.730	4.730	14,630,420
2026-05-28	4.740	4.880	4.650	4.830	4.830	7,219,588
2026-05-27	4.840	4.880	4.700	4.770	4.770	8,144,140
2026-05-26	4.970	4.990	4.800	4.860	4.860	7,295,556
2026-05-25	5.050	5.150	4.910	4.990	4.990	8,308,300
2026-05-22	4.990	5.110	4.890	5.050	5.050	8,381,200
2026-05-21	5.180	5.220	4.880	4.910	4.910	7,959,902
2026-05-20	5.210	5.230	5.090	5.140	5.140	7,153,105
2026-05-19	5.200	5.300	5.150	5.210	5.210	7,452,300
2026-05-18	5.170	5.240	5.090	5.200	5.200	7,323,113
2026-05-15	5.190	5.240	5.110	5.150	5.150	10,457,100
2026-05-14	5.280	5.330	5.180	5.190	5.190	10,031,630
2026-05-13	5.320	5.350	5.220	5.240	5.240	10,324,300
2026-05-12	5.280	5.460	5.220	5.260	5.260	19,692,699
2026-05-11	5.220	5.310	5.140	5.300	5.300	11,544,920
2026-05-08	5.110	5.200	5.070	5.190	5.190	9,953,100
2026-05-07	5.050	5.140	5.030	5.100	5.100	9,551,549
2026-05-06	5.050	5.110	5.000	5.070	5.070	11,071,950
2026-04-30	4.990	5.020	4.920	5.000	5.000	7,665,300
2026-04-29	4.870	5.020	4.870	4.960	4.960	10,373,740
2026-04-28	4.810	4.930	4.780	4.880	4.880	12,764,600
2026-04-27	4.630	4.840	4.580	4.830	4.830	12,643,200
2026-04-24	4.520	4.690	4.510	4.650	4.650	9,197,281

← NewerPage 2 of 3 · 121 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.