Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.990 | 5.070 | 4.980 | 5.030 | 5.030 | 7,465,004 |
| 2025-07-23 | 5.050 | 5.070 | 4.990 | 5.000 | 5.000 | 9,650,701 |
| 2025-07-22 | 5.130 | 5.140 | 5.030 | 5.070 | 5.070 | 8,877,900 |
| 2025-07-21 | 5.050 | 5.150 | 5.040 | 5.130 | 5.130 | 11,814,300 |
| 2025-07-18 | 5.100 | 5.140 | 5.020 | 5.060 | 5.060 | 8,296,000 |
| 2025-07-17 | 5.080 | 5.110 | 5.040 | 5.100 | 5.100 | 9,128,155 |
| 2025-07-16 | 5.070 | 5.090 | 5.010 | 5.050 | 5.050 | 9,625,300 |
| 2025-07-15 | 5.130 | 5.140 | 4.950 | 5.060 | 5.060 | 13,573,023 |
| 2025-07-14 | 5.100 | 5.150 | 5.020 | 5.110 | 5.110 | 14,708,400 |
| 2025-07-11 | 5.250 | 5.250 | 5.050 | 5.110 | 5.110 | 23,032,604 |
| 2025-07-10 | 5.100 | 5.300 | 5.050 | 5.240 | 5.240 | 28,263,106 |
| 2025-07-09 | 5.090 | 5.140 | 5.060 | 5.120 | 5.120 | 10,442,611 |
| 2025-07-08 | 5.070 | 5.100 | 4.990 | 5.090 | 5.090 | 12,143,429 |
| 2025-07-07 | 4.910 | 5.100 | 4.900 | 5.010 | 5.010 | 13,643,803 |
| 2025-07-04 | 5.000 | 5.030 | 4.920 | 4.940 | 4.940 | 8,827,100 |
| 2025-07-03 | 4.990 | 5.050 | 4.970 | 5.000 | 5.000 | 7,274,500 |
| 2025-07-02 | 4.990 | 5.020 | 4.920 | 5.000 | 5.000 | 11,770,113 |
| 2025-07-01 | 5.030 | 5.100 | 4.940 | 4.990 | 4.990 | 10,348,706 |
| 2025-06-30 | 5.010 | 5.050 | 4.990 | 5.020 | 5.020 | 9,310,400 |
| 2025-06-27 | 4.960 | 5.010 | 4.950 | 4.970 | 4.970 | 9,236,505 |
| 2025-06-26 | 4.930 | 5.000 | 4.910 | 4.940 | 4.940 | 14,706,507 |
| 2025-06-25 | 4.900 | 4.930 | 4.830 | 4.930 | 4.930 | 9,637,208 |
| 2025-06-24 | 4.780 | 4.910 | 4.780 | 4.880 | 4.880 | 11,844,173 |
| 2025-06-23 | 4.560 | 4.790 | 4.540 | 4.780 | 4.780 | 11,288,300 |
| 2025-06-20 | 4.640 | 4.710 | 4.530 | 4.580 | 4.580 | 12,414,516 |
| 2025-06-19 | 4.840 | 4.850 | 4.610 | 4.640 | 4.640 | 10,917,400 |
| 2025-06-18 | 4.770 | 4.850 | 4.740 | 4.840 | 4.840 | 8,995,200 |
| 2025-06-17 | 4.800 | 4.820 | 4.730 | 4.800 | 4.800 | 8,830,800 |
| 2025-06-16 | 4.650 | 4.790 | 4.640 | 4.780 | 4.780 | 11,429,551 |
| 2025-06-13 | 4.770 | 4.770 | 4.620 | 4.650 | 4.650 | 9,737,500 |
| 2025-06-12 | 4.750 | 4.820 | 4.730 | 4.780 | 4.780 | 8,966,400 |
| 2025-06-11 | 4.820 | 4.840 | 4.750 | 4.760 | 4.760 | 12,150,051 |
| 2025-06-10 | 4.820 | 4.830 | 4.640 | 4.720 | 4.720 | 10,468,100 |
| 2025-06-09 | 4.770 | 4.820 | 4.740 | 4.820 | 4.820 | 8,651,037 |
| 2025-06-06 | 4.770 | 4.810 | 4.710 | 4.770 | 4.770 | 8,401,405 |
| 2025-06-05 | 4.700 | 4.810 | 4.680 | 4.790 | 4.790 | 13,658,500 |
| 2025-06-04 | 4.660 | 4.760 | 4.660 | 4.710 | 4.710 | 8,255,003 |
| 2025-06-03 | 4.620 | 4.760 | 4.620 | 4.680 | 4.680 | 8,205,500 |
| 2025-05-30 | 4.760 | 4.760 | 4.620 | 4.650 | 4.650 | 11,630,800 |
| 2025-05-29 | 4.610 | 4.780 | 4.600 | 4.770 | 4.770 | 14,764,700 |
| 2025-05-28 | 4.650 | 4.710 | 4.570 | 4.610 | 4.610 | 8,308,800 |
| 2025-05-27 | 4.580 | 4.670 | 4.550 | 4.640 | 4.640 | 8,999,950 |
| 2025-05-26 | 4.480 | 4.620 | 4.480 | 4.600 | 4.600 | 8,210,700 |
| 2025-05-23 | 4.650 | 4.660 | 4.480 | 4.490 | 4.490 | 11,737,300 |
| 2025-05-22 | 4.640 | 4.770 | 4.560 | 4.600 | 4.600 | 8,543,300 |
| 2025-05-21 | 4.760 | 4.770 | 4.620 | 4.680 | 4.680 | 8,175,400 |
| 2025-05-20 | 4.710 | 4.760 | 4.640 | 4.750 | 4.750 | 11,507,200 |
| 2025-05-19 | 4.580 | 4.740 | 4.550 | 4.690 | 4.690 | 12,037,500 |
| 2025-05-16 | 4.620 | 4.620 | 4.560 | 4.580 | 4.580 | 8,055,800 |
| 2025-05-15 | 4.640 | 4.670 | 4.550 | 4.580 | 4.580 | 9,769,600 |
| 2025-05-14 | 4.600 | 4.700 | 4.560 | 4.640 | 4.640 | 11,787,101 |
| 2025-05-13 | 4.700 | 4.730 | 4.570 | 4.580 | 4.580 | 10,438,000 |
| 2025-05-12 | 4.610 | 4.650 | 4.550 | 4.650 | 4.650 | 10,342,900 |
| 2025-05-09 | 4.750 | 4.760 | 4.580 | 4.580 | 4.580 | 14,480,400 |
| 2025-05-08 | 4.630 | 4.730 | 4.530 | 4.720 | 4.720 | 19,851,300 |
| 2025-05-07 | 4.630 | 4.930 | 4.540 | 4.600 | 4.600 | 25,629,257 |
| 2025-05-06 | 4.400 | 4.510 | 4.370 | 4.510 | 4.510 | 16,668,103 |
| 2025-04-30 | 4.280 | 4.400 | 4.260 | 4.330 | 4.330 | 19,002,606 |
| 2025-04-29 | 4.130 | 4.310 | 4.100 | 4.240 | 4.240 | 20,892,251 |
| 2025-04-28 | 4.380 | 4.430 | 4.120 | 4.170 | 4.170 | 37,159,104 |
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.