Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.360 | 6.360 | 6.050 | 6.150 | 6.150 | 33,486,102 |
| 2026-01-19 | 6.880 | 7.400 | 6.210 | 6.370 | 6.370 | 53,797,801 |
| 2026-01-16 | 7.490 | 7.550 | 6.890 | 6.970 | 6.970 | 29,465,702 |
| 2026-01-15 | 7.500 | 7.680 | 7.220 | 7.460 | 7.460 | 22,545,963 |
| 2026-01-14 | 7.170 | 8.080 | 7.110 | 7.500 | 7.500 | 37,475,656 |
| 2026-01-13 | 7.040 | 7.330 | 6.900 | 7.060 | 7.060 | 25,066,956 |
| 2026-01-12 | 6.890 | 7.120 | 6.840 | 7.040 | 7.040 | 25,898,200 |
| 2026-01-09 | 6.800 | 6.870 | 6.630 | 6.830 | 6.830 | 19,185,756 |
| 2026-01-08 | 6.250 | 6.950 | 6.170 | 6.750 | 6.750 | 38,236,372 |
| 2026-01-07 | 6.450 | 6.520 | 6.270 | 6.290 | 6.290 | 17,087,803 |
| 2026-01-06 | 6.450 | 6.520 | 6.340 | 6.480 | 6.480 | 16,600,611 |
| 2026-01-05 | 6.510 | 6.660 | 6.260 | 6.450 | 6.450 | 32,339,211 |
| 2025-12-31 | 6.030 | 6.680 | 5.980 | 6.570 | 6.570 | 45,008,280 |
| 2025-12-30 | 5.980 | 6.150 | 5.780 | 6.030 | 6.030 | 17,823,100 |
| 2025-12-29 | 6.140 | 6.140 | 5.900 | 5.990 | 5.990 | 19,560,500 |
| 2025-12-26 | 5.730 | 6.220 | 5.650 | 6.150 | 6.150 | 34,399,348 |
| 2025-12-25 | 5.810 | 5.810 | 5.630 | 5.650 | 5.650 | 12,900,900 |
| 2025-12-24 | 5.510 | 5.820 | 5.490 | 5.820 | 5.820 | 19,711,473 |
| 2025-12-23 | 5.650 | 5.670 | 5.480 | 5.540 | 5.540 | 15,471,900 |
| 2025-12-22 | 5.800 | 5.880 | 5.660 | 5.670 | 5.670 | 22,361,302 |
| 2025-12-19 | 6.180 | 6.230 | 5.860 | 5.900 | 5.900 | 32,612,700 |
| 2025-12-18 | 5.980 | 6.420 | 5.950 | 6.200 | 6.200 | 31,146,500 |
| 2025-12-17 | 6.100 | 6.390 | 5.820 | 5.980 | 5.980 | 23,182,700 |
| 2025-12-16 | 6.210 | 6.240 | 5.920 | 6.080 | 6.080 | 19,449,908 |
| 2025-12-15 | 5.950 | 6.130 | 5.800 | 6.000 | 6.000 | 20,450,751 |
| 2025-12-12 | 6.190 | 6.490 | 5.910 | 6.010 | 6.010 | 38,134,383 |
| 2025-12-11 | 6.060 | 6.390 | 5.910 | 6.150 | 6.150 | 38,950,200 |
| 2025-12-10 | 5.900 | 6.180 | 5.830 | 6.150 | 6.150 | 31,195,681 |
| 2025-12-09 | 5.970 | 6.030 | 5.820 | 5.950 | 5.950 | 14,869,882 |
| 2025-12-08 | 5.810 | 6.180 | 5.810 | 5.990 | 5.990 | 18,711,900 |
| 2025-12-05 | 5.900 | 5.920 | 5.620 | 5.850 | 5.850 | 19,363,251 |
| 2025-12-04 | 5.990 | 6.010 | 5.740 | 5.800 | 5.800 | 21,853,600 |
| 2025-12-03 | 6.240 | 6.330 | 5.930 | 5.990 | 5.990 | 35,160,800 |
| 2025-12-02 | 6.030 | 6.690 | 6.000 | 6.290 | 6.290 | 46,428,310 |
| 2025-12-01 | 5.800 | 6.150 | 5.760 | 6.040 | 6.040 | 23,966,000 |
| 2025-11-28 | 5.900 | 5.900 | 5.760 | 5.800 | 5.800 | 13,937,903 |
| 2025-11-27 | 5.870 | 5.960 | 5.760 | 5.900 | 5.900 | 14,824,411 |
| 2025-11-26 | 5.910 | 6.130 | 5.850 | 5.890 | 5.890 | 22,490,799 |
| 2025-11-25 | 5.680 | 6.080 | 5.580 | 6.010 | 6.010 | 36,271,044 |
| 2025-11-24 | 5.670 | 5.770 | 5.550 | 5.660 | 5.660 | 19,743,950 |
| 2025-11-21 | 5.670 | 5.850 | 5.520 | 5.610 | 5.610 | 32,131,836 |
| 2025-11-20 | 5.740 | 6.200 | 5.580 | 5.770 | 5.770 | 49,163,513 |
| 2025-11-19 | 5.920 | 5.930 | 5.670 | 5.700 | 5.700 | 26,613,708 |
| 2025-11-18 | 6.010 | 6.080 | 5.730 | 5.870 | 5.870 | 41,417,509 |
| 2025-11-17 | 5.750 | 6.080 | 5.710 | 5.920 | 5.920 | 59,704,737 |
| 2025-11-14 | 5.310 | 6.280 | 5.290 | 5.820 | 5.820 | 64,301,594 |
| 2025-11-13 | 5.290 | 5.360 | 5.190 | 5.320 | 5.320 | 9,698,100 |
| 2025-11-12 | 5.280 | 5.380 | 5.250 | 5.290 | 5.290 | 12,674,203 |
| 2025-11-11 | 5.210 | 5.360 | 5.150 | 5.290 | 5.290 | 13,843,800 |
| 2025-11-10 | 5.160 | 5.300 | 5.110 | 5.210 | 5.210 | 12,570,022 |
| 2025-11-07 | 5.120 | 5.160 | 5.080 | 5.150 | 5.150 | 6,563,750 |
| 2025-11-06 | 5.130 | 5.160 | 5.070 | 5.130 | 5.130 | 6,811,500 |
| 2025-11-05 | 5.050 | 5.170 | 5.020 | 5.150 | 5.150 | 9,465,869 |
| 2025-11-04 | 5.000 | 5.140 | 4.990 | 5.120 | 5.120 | 9,473,000 |
| 2025-11-03 | 4.990 | 5.040 | 4.940 | 5.030 | 5.030 | 7,011,905 |
| 2025-10-31 | 4.810 | 4.980 | 4.810 | 4.960 | 4.960 | 7,920,221 |
| 2025-10-30 | 4.890 | 4.910 | 4.830 | 4.830 | 4.830 | 5,610,003 |
| 2025-10-29 | 5.000 | 5.010 | 4.890 | 4.900 | 4.900 | 6,844,000 |
| 2025-10-28 | 5.000 | 5.040 | 4.930 | 5.020 | 5.020 | 5,918,500 |
| 2025-10-27 | 5.040 | 5.070 | 4.900 | 4.980 | 4.980 | 8,249,900 |
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.