Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.240 | 6.390 | 6.170 | 6.330 | 6.287 | 4,148,267 |
| 2021-11-08 | 6.210 | 6.280 | 6.170 | 6.240 | 6.197 | 3,121,351 |
| 2021-11-05 | 6.130 | 6.360 | 6.100 | 6.230 | 6.187 | 5,060,700 |
| 2021-11-04 | 6.070 | 6.150 | 6.000 | 6.130 | 6.088 | 2,588,812 |
| 2021-11-03 | 5.980 | 6.070 | 5.930 | 6.050 | 6.009 | 2,072,409 |
| 2021-11-02 | 6.160 | 6.190 | 5.970 | 5.980 | 5.939 | 3,244,200 |
| 2021-11-01 | 6.060 | 6.190 | 6.030 | 6.150 | 6.108 | 2,539,963 |
| 2021-10-29 | 5.950 | 6.130 | 5.930 | 6.060 | 6.019 | 2,914,108 |
| 2021-10-28 | 6.000 | 6.050 | 5.910 | 5.950 | 5.909 | 3,170,671 |
| 2021-10-27 | 6.070 | 6.080 | 5.950 | 6.030 | 5.989 | 6,344,052 |
| 2021-10-26 | 6.700 | 6.700 | 6.160 | 6.240 | 6.197 | 10,496,700 |
| 2021-10-25 | 6.660 | 6.770 | 6.660 | 6.740 | 6.694 | 2,926,554 |
← NewerPage 21 of 21 · 1,212 trading days
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.