Guangdong Anjubao Digital Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.520	4.690	4.510	4.650	4.650	9,197,281
2026-04-23	4.590	4.600	4.530	4.540	4.540	6,491,942
2026-04-22	4.680	4.690	4.580	4.600	4.600	7,779,100
2026-04-21	4.600	4.720	4.580	4.680	4.680	11,300,200
2026-04-20	4.600	4.640	4.550	4.620	4.620	7,095,500
2026-04-17	4.700	4.710	4.580	4.620	4.620	9,463,423
2026-04-16	4.650	4.720	4.610	4.710	4.710	7,817,900
2026-04-15	4.750	4.750	4.620	4.640	4.640	5,578,600
2026-04-14	4.750	4.770	4.620	4.710	4.710	7,195,173
2026-04-13	4.690	4.750	4.640	4.700	4.700	5,774,600
2026-04-10	4.680	4.770	4.680	4.720	4.720	6,957,305
2026-04-09	4.740	4.760	4.620	4.640	4.640	6,952,300
2026-04-08	4.690	4.770	4.670	4.770	4.770	9,977,304
2026-04-07	4.420	4.600	4.410	4.600	4.600	8,429,855
2026-04-03	4.640	4.660	4.410	4.450	4.450	9,242,184
2026-04-02	4.800	4.840	4.580	4.620	4.620	10,098,100
2026-04-01	4.870	4.890	4.760	4.810	4.810	6,522,694
2026-03-31	4.850	4.930	4.720	4.730	4.730	8,219,051
2026-03-30	4.760	4.840	4.710	4.840	4.840	6,830,700
2026-03-27	4.700	4.840	4.650	4.810	4.810	7,676,487
2026-03-26	4.850	4.930	4.670	4.720	4.720	8,596,688
2026-03-25	4.780	4.900	4.780	4.860	4.860	8,851,502
2026-03-24	4.640	4.780	4.540	4.770	4.770	11,534,100
2026-03-23	4.750	4.820	4.510	4.550	4.550	12,586,110
2026-03-20	5.110	5.140	4.860	4.890	4.890	11,793,200
2026-03-19	5.210	5.260	5.080	5.100	5.100	9,409,200
2026-03-18	5.160	5.350	5.120	5.260	5.260	12,036,000
2026-03-17	5.270	5.330	5.160	5.170	5.170	9,405,000
2026-03-16	5.170	5.250	5.140	5.230	5.230	6,064,500
2026-03-13	5.180	5.270	5.140	5.160	5.160	7,765,200
2026-03-12	5.340	5.340	5.160	5.180	5.180	10,463,600
2026-03-11	5.350	5.380	5.270	5.290	5.290	6,972,720
2026-03-10	5.310	5.380	5.300	5.350	5.350	8,266,211
2026-03-09	5.220	5.310	5.160	5.260	5.260	11,104,910
2026-03-06	5.110	5.310	5.110	5.300	5.300	12,774,100
2026-03-05	5.160	5.220	5.120	5.160	5.160	9,827,354
2026-03-04	4.990	5.090	4.960	5.050	5.050	8,665,506
2026-03-03	5.240	5.270	5.030	5.060	5.060	11,833,150
2026-03-02	5.370	5.450	5.180	5.190	5.190	13,611,450
2026-02-27	5.440	5.470	5.390	5.450	5.450	9,693,706
2026-02-26	5.540	5.540	5.380	5.410	5.410	13,424,100
2026-02-25	5.510	5.620	5.510	5.530	5.530	10,888,310
2026-02-24	5.540	5.580	5.500	5.520	5.520	10,170,800
2026-02-13	5.520	5.570	5.460	5.470	5.470	9,250,500
2026-02-12	5.570	5.610	5.480	5.520	5.520	13,491,800
2026-02-11	5.670	5.690	5.590	5.590	5.590	11,438,600
2026-02-10	5.580	5.710	5.560	5.690	5.690	16,300,150
2026-02-09	5.540	5.620	5.520	5.600	5.600	12,392,200
2026-02-06	5.480	5.550	5.420	5.510	5.510	13,630,570
2026-02-05	5.440	5.530	5.420	5.450	5.450	11,396,400
2026-02-04	5.450	5.490	5.370	5.490	5.490	13,518,300
2026-02-03	5.340	5.770	5.340	5.460	5.460	23,246,869
2026-02-02	5.350	5.410	5.300	5.320	5.320	13,558,000
2026-01-30	5.430	5.470	5.310	5.350	5.350	19,705,971
2026-01-29	5.440	5.610	5.360	5.480	5.480	21,976,641
2026-01-28	5.540	5.590	5.460	5.480	5.480	17,476,551
2026-01-27	5.640	5.660	5.470	5.550	5.550	23,970,680
2026-01-26	5.750	5.780	5.570	5.680	5.680	33,849,930
2026-01-23	6.100	6.190	5.610	5.680	5.680	62,528,367
2026-01-22	6.110	6.190	6.010	6.100	6.100	14,247,300

← NewerPage 3 of 21 · 1,219 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.