Guangdong Anjubao Digital Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.450	6.580	6.400	6.570	6.525	3,411,200
2022-02-08	6.350	6.450	6.310	6.450	6.406	3,332,100
2022-02-07	6.420	6.420	6.240	6.360	6.317	3,790,449
2022-01-28	6.230	6.350	6.140	6.300	6.257	4,250,600
2022-01-27	6.350	6.390	6.090	6.210	6.168	4,049,100
2022-01-26	6.300	6.410	6.200	6.350	6.307	4,026,800
2022-01-25	6.700	6.720	6.230	6.250	6.207	7,501,756
2022-01-24	6.870	6.880	6.580	6.710	6.664	7,589,400
2022-01-21	6.950	7.100	6.760	6.930	6.883	5,746,200
2022-01-20	7.230	7.240	6.940	6.940	6.893	7,486,900
2022-01-19	7.000	7.240	6.960	7.210	7.161	8,083,237
2022-01-18	7.320	7.330	7.010	7.030	6.982	7,449,818
2022-01-17	7.080	7.350	7.030	7.280	7.230	7,984,454
2022-01-14	7.250	7.260	7.040	7.050	7.002	6,123,329
2022-01-13	7.140	7.320	7.100	7.210	7.161	8,354,858
2022-01-12	7.060	7.230	7.010	7.150	7.101	6,799,303
2022-01-11	7.150	7.180	7.020	7.040	6.992	5,965,680
2022-01-10	7.040	7.150	6.920	7.140	7.091	7,164,107
2022-01-07	7.090	7.330	7.030	7.090	7.042	12,060,505
2022-01-06	7.060	7.140	6.970	7.110	7.061	6,400,657
2022-01-05	7.090	7.150	7.030	7.090	7.042	8,520,449
2022-01-04	6.970	7.180	6.930	7.090	7.042	10,407,648
2021-12-31	7.050	7.050	6.890	6.970	6.922	7,327,151
2021-12-30	6.800	7.050	6.780	6.940	6.893	11,131,410
2021-12-29	6.830	6.960	6.700	6.870	6.823	9,156,354
2021-12-28	6.550	6.930	6.530	6.800	6.754	11,632,156
2021-12-27	6.520	6.620	6.430	6.540	6.495	3,844,857
2021-12-24	6.790	6.850	6.520	6.520	6.475	7,697,972
2021-12-23	6.870	6.890	6.700	6.800	6.754	13,244,486
2021-12-22	6.800	6.960	6.740	6.770	6.724	7,135,390
2021-12-21	6.800	6.880	6.720	6.840	6.793	6,008,806
2021-12-20	6.680	6.810	6.640	6.760	6.714	5,836,300
2021-12-17	6.710	6.800	6.590	6.700	6.654	5,490,608
2021-12-16	6.590	6.740	6.540	6.720	6.674	6,851,959
2021-12-15	6.630	6.630	6.530	6.590	6.545	4,273,800
2021-12-14	6.470	6.670	6.440	6.560	6.515	6,004,401
2021-12-13	6.460	6.540	6.360	6.480	6.436	4,876,000
2021-12-10	6.410	6.510	6.400	6.460	6.416	4,058,401
2021-12-09	6.460	6.620	6.400	6.440	6.396	6,369,200
2021-12-08	6.520	6.550	6.420	6.450	6.406	4,578,400
2021-12-07	6.610	6.610	6.380	6.480	6.436	4,495,573
2021-12-06	6.720	6.770	6.500	6.550	6.505	4,686,361
2021-12-03	6.830	6.840	6.700	6.730	6.684	4,784,400
2021-12-02	6.860	6.890	6.720	6.770	6.724	5,280,451
2021-12-01	6.670	6.900	6.590	6.840	6.793	8,968,937
2021-11-30	6.520	6.720	6.500	6.650	6.605	6,215,869
2021-11-29	6.540	6.630	6.450	6.470	6.426	3,685,150
2021-11-26	6.710	6.780	6.480	6.560	6.515	5,673,900
2021-11-25	6.650	6.800	6.610	6.700	6.654	4,206,293
2021-11-24	6.630	6.670	6.530	6.640	6.595	4,477,298
2021-11-23	6.570	6.680	6.530	6.610	6.565	4,340,537
2021-11-22	6.700	6.700	6.590	6.640	6.595	3,882,818
2021-11-19	6.570	6.710	6.530	6.660	6.614	3,324,482
2021-11-18	6.660	6.730	6.560	6.580	6.535	4,202,400
2021-11-17	6.490	6.680	6.490	6.650	6.605	4,194,276
2021-11-16	6.650	6.670	6.500	6.530	6.485	4,800,112
2021-11-15	6.510	6.640	6.410	6.600	6.555	4,567,001
2021-11-12	6.380	6.530	6.350	6.510	6.465	4,280,901
2021-11-11	6.370	6.430	6.310	6.380	6.336	3,967,100
2021-11-10	6.280	6.430	6.230	6.380	6.336	3,882,162

← NewerPage 20 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.