Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.000 | 5.030 | 4.940 | 4.990 | 4.990 | 6,621,100 |
| 2025-10-23 | 4.940 | 4.980 | 4.880 | 4.970 | 4.970 | 7,174,105 |
| 2025-10-22 | 4.880 | 4.980 | 4.870 | 4.930 | 4.930 | 8,922,700 |
| 2025-10-21 | 4.780 | 4.900 | 4.710 | 4.900 | 4.900 | 8,581,908 |
| 2025-10-20 | 4.680 | 4.760 | 4.660 | 4.750 | 4.750 | 7,699,054 |
| 2025-10-17 | 4.690 | 4.760 | 4.640 | 4.640 | 4.640 | 7,065,000 |
| 2025-10-16 | 4.730 | 4.740 | 4.650 | 4.700 | 4.700 | 6,618,200 |
| 2025-10-15 | 4.710 | 4.800 | 4.700 | 4.740 | 4.740 | 8,173,500 |
| 2025-10-14 | 4.780 | 4.870 | 4.740 | 4.740 | 4.740 | 7,124,603 |
| 2025-10-13 | 4.660 | 4.830 | 4.520 | 4.780 | 4.780 | 10,842,790 |
| 2025-10-10 | 4.780 | 4.860 | 4.710 | 4.780 | 4.780 | 6,683,387 |
| 2025-10-09 | 4.830 | 4.850 | 4.740 | 4.800 | 4.800 | 6,839,251 |
| 2025-09-30 | 4.880 | 4.910 | 4.830 | 4.850 | 4.850 | 6,224,205 |
| 2025-09-29 | 4.770 | 4.890 | 4.700 | 4.880 | 4.880 | 7,685,600 |
| 2025-09-26 | 4.800 | 4.890 | 4.700 | 4.790 | 4.790 | 7,173,000 |
| 2025-09-25 | 4.930 | 4.980 | 4.840 | 4.850 | 4.850 | 8,256,350 |
| 2025-09-24 | 4.740 | 4.970 | 4.650 | 4.960 | 4.960 | 12,804,453 |
| 2025-09-23 | 4.880 | 4.890 | 4.620 | 4.760 | 4.760 | 9,312,100 |
| 2025-09-22 | 4.910 | 4.930 | 4.820 | 4.880 | 4.880 | 7,339,800 |
| 2025-09-19 | 4.940 | 4.990 | 4.850 | 4.900 | 4.900 | 10,026,000 |
| 2025-09-18 | 5.070 | 5.100 | 4.880 | 4.940 | 4.940 | 12,117,100 |
| 2025-09-17 | 5.120 | 5.130 | 5.060 | 5.090 | 5.090 | 11,554,955 |
| 2025-09-16 | 5.050 | 5.140 | 4.980 | 5.140 | 5.140 | 16,675,803 |
| 2025-09-15 | 4.950 | 5.170 | 4.850 | 5.060 | 5.060 | 20,227,978 |
| 2025-09-12 | 4.960 | 5.130 | 4.930 | 5.000 | 5.000 | 16,284,800 |
| 2025-09-11 | 4.880 | 4.960 | 4.810 | 4.950 | 4.950 | 11,735,300 |
| 2025-09-10 | 4.870 | 4.920 | 4.840 | 4.880 | 4.880 | 10,922,900 |
| 2025-09-09 | 4.850 | 4.960 | 4.830 | 4.860 | 4.860 | 13,399,100 |
| 2025-09-08 | 4.820 | 5.040 | 4.780 | 4.870 | 4.870 | 12,940,200 |
| 2025-09-05 | 4.730 | 4.820 | 4.640 | 4.820 | 4.820 | 11,399,675 |
| 2025-09-04 | 4.730 | 4.820 | 4.630 | 4.720 | 4.720 | 12,371,900 |
| 2025-09-03 | 4.860 | 4.920 | 4.690 | 4.720 | 4.720 | 11,760,750 |
| 2025-09-02 | 5.000 | 5.010 | 4.760 | 4.870 | 4.870 | 15,284,600 |
| 2025-09-01 | 4.880 | 5.060 | 4.870 | 5.020 | 5.020 | 13,974,255 |
| 2025-08-29 | 4.980 | 5.000 | 4.860 | 4.880 | 4.880 | 11,194,713 |
| 2025-08-28 | 5.060 | 5.150 | 4.770 | 5.010 | 5.010 | 19,146,700 |
| 2025-08-27 | 5.410 | 5.440 | 5.090 | 5.090 | 5.090 | 20,558,700 |
| 2025-08-26 | 5.360 | 5.470 | 5.270 | 5.410 | 5.410 | 20,341,710 |
| 2025-08-25 | 5.380 | 5.650 | 5.310 | 5.450 | 5.450 | 29,300,348 |
| 2025-08-22 | 5.400 | 5.410 | 5.290 | 5.360 | 5.360 | 7,821,000 |
| 2025-08-21 | 5.390 | 5.450 | 5.340 | 5.370 | 5.370 | 9,823,500 |
| 2025-08-20 | 5.290 | 5.370 | 5.240 | 5.370 | 5.370 | 9,373,800 |
| 2025-08-19 | 5.280 | 5.330 | 5.210 | 5.320 | 5.320 | 11,096,101 |
| 2025-08-18 | 5.140 | 5.280 | 5.140 | 5.250 | 5.250 | 10,920,753 |
| 2025-08-15 | 5.070 | 5.190 | 5.070 | 5.140 | 5.140 | 9,529,153 |
| 2025-08-14 | 5.250 | 5.260 | 5.080 | 5.090 | 5.090 | 11,433,549 |
| 2025-08-13 | 5.270 | 5.310 | 5.210 | 5.230 | 5.230 | 8,543,137 |
| 2025-08-12 | 5.300 | 5.360 | 5.240 | 5.250 | 5.250 | 7,844,302 |
| 2025-08-11 | 5.200 | 5.300 | 5.180 | 5.290 | 5.290 | 10,074,900 |
| 2025-08-08 | 5.270 | 5.270 | 5.150 | 5.180 | 5.180 | 8,505,700 |
| 2025-08-07 | 5.280 | 5.300 | 5.230 | 5.250 | 5.250 | 9,525,300 |
| 2025-08-06 | 5.220 | 5.280 | 5.180 | 5.270 | 5.270 | 10,500,100 |
| 2025-08-05 | 5.190 | 5.240 | 5.160 | 5.200 | 5.200 | 8,711,351 |
| 2025-08-04 | 5.110 | 5.180 | 5.020 | 5.170 | 5.170 | 10,501,000 |
| 2025-08-01 | 5.060 | 5.140 | 5.030 | 5.110 | 5.110 | 15,874,756 |
| 2025-07-31 | 5.190 | 5.230 | 5.030 | 5.040 | 5.040 | 25,329,805 |
| 2025-07-30 | 5.390 | 5.500 | 5.200 | 5.230 | 5.230 | 34,872,059 |
| 2025-07-29 | 5.110 | 5.320 | 5.060 | 5.260 | 5.260 | 34,200,540 |
| 2025-07-28 | 5.080 | 5.130 | 5.050 | 5.110 | 5.110 | 7,640,300 |
| 2025-07-25 | 5.060 | 5.090 | 4.980 | 5.080 | 5.080 | 9,869,860 |
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.