Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.410 | 4.880 | 4.360 | 4.590 | 4.590 | 49,644,300 |
| 2025-04-24 | 4.280 | 4.520 | 4.230 | 4.480 | 4.480 | 31,350,248 |
| 2025-04-23 | 4.390 | 4.600 | 4.300 | 4.310 | 4.310 | 26,663,252 |
| 2025-04-22 | 4.480 | 4.550 | 4.360 | 4.390 | 4.390 | 29,495,743 |
| 2025-04-21 | 4.390 | 4.730 | 4.390 | 4.470 | 4.470 | 42,155,510 |
| 2025-04-18 | 4.690 | 4.690 | 4.410 | 4.440 | 4.440 | 63,594,574 |
| 2025-04-17 | 4.150 | 5.000 | 4.100 | 4.980 | 4.980 | 73,619,436 |
| 2025-04-16 | 4.250 | 4.300 | 4.070 | 4.170 | 4.170 | 7,265,900 |
| 2025-04-15 | 4.300 | 4.300 | 4.200 | 4.270 | 4.270 | 5,816,800 |
| 2025-04-14 | 4.280 | 4.330 | 4.230 | 4.240 | 4.240 | 7,474,400 |
| 2025-04-11 | 4.210 | 4.310 | 4.170 | 4.190 | 4.190 | 11,584,009 |
| 2025-04-10 | 4.120 | 4.510 | 4.120 | 4.290 | 4.290 | 17,517,600 |
| 2025-04-09 | 3.860 | 4.110 | 3.490 | 4.050 | 4.050 | 15,666,474 |
| 2025-04-08 | 3.760 | 4.000 | 3.750 | 3.890 | 3.890 | 12,326,403 |
| 2025-04-07 | 4.370 | 4.370 | 3.640 | 3.710 | 3.710 | 15,096,600 |
| 2025-04-03 | 4.470 | 4.600 | 4.470 | 4.550 | 4.550 | 5,810,657 |
| 2025-04-02 | 4.530 | 4.590 | 4.510 | 4.530 | 4.530 | 4,780,283 |
| 2025-04-01 | 4.540 | 4.660 | 4.510 | 4.530 | 4.530 | 6,885,500 |
| 2025-03-31 | 4.500 | 4.570 | 4.410 | 4.500 | 4.500 | 5,870,200 |
| 2025-03-28 | 4.630 | 4.680 | 4.550 | 4.570 | 4.570 | 5,164,500 |
| 2025-03-27 | 4.680 | 4.720 | 4.530 | 4.650 | 4.650 | 6,764,400 |
| 2025-03-26 | 4.630 | 4.730 | 4.570 | 4.670 | 4.670 | 6,848,400 |
| 2025-03-25 | 4.650 | 4.670 | 4.530 | 4.590 | 4.590 | 7,981,197 |
| 2025-03-24 | 4.900 | 4.950 | 4.510 | 4.630 | 4.630 | 13,218,800 |
| 2025-03-21 | 5.050 | 5.050 | 4.890 | 4.910 | 4.910 | 9,891,800 |
| 2025-03-20 | 5.030 | 5.130 | 5.030 | 5.050 | 5.050 | 6,795,803 |
| 2025-03-19 | 5.140 | 5.140 | 5.030 | 5.070 | 5.070 | 6,269,300 |
| 2025-03-18 | 5.170 | 5.190 | 5.090 | 5.140 | 5.140 | 7,719,300 |
| 2025-03-17 | 5.150 | 5.200 | 5.120 | 5.140 | 5.140 | 9,358,556 |
| 2025-03-14 | 4.980 | 5.150 | 4.920 | 5.150 | 5.150 | 14,319,900 |
| 2025-03-13 | 5.080 | 5.080 | 4.900 | 4.990 | 4.990 | 10,916,347 |
| 2025-03-12 | 5.060 | 5.120 | 5.010 | 5.080 | 5.080 | 10,602,400 |
| 2025-03-11 | 5.010 | 5.040 | 4.930 | 5.030 | 5.030 | 9,482,903 |
| 2025-03-10 | 5.050 | 5.120 | 4.950 | 5.020 | 5.020 | 8,887,103 |
| 2025-03-07 | 5.190 | 5.240 | 5.010 | 5.050 | 5.050 | 19,140,980 |
| 2025-03-06 | 5.070 | 5.300 | 5.030 | 5.270 | 5.270 | 19,807,521 |
| 2025-03-05 | 5.090 | 5.110 | 4.910 | 5.040 | 5.040 | 10,235,853 |
| 2025-03-04 | 4.990 | 5.120 | 4.950 | 5.110 | 5.110 | 8,896,920 |
| 2025-03-03 | 5.090 | 5.220 | 4.990 | 5.040 | 5.040 | 15,869,050 |
| 2025-02-28 | 5.280 | 5.300 | 5.050 | 5.080 | 5.080 | 15,313,834 |
| 2025-02-27 | 5.280 | 5.370 | 5.130 | 5.340 | 5.340 | 17,492,064 |
| 2025-02-26 | 5.130 | 5.280 | 5.130 | 5.270 | 5.270 | 13,706,309 |
| 2025-02-25 | 5.090 | 5.230 | 5.050 | 5.120 | 5.120 | 10,701,200 |
| 2025-02-24 | 5.050 | 5.190 | 5.000 | 5.180 | 5.180 | 13,475,900 |
| 2025-02-21 | 5.080 | 5.150 | 4.940 | 5.090 | 5.090 | 10,975,171 |
| 2025-02-20 | 4.960 | 5.100 | 4.960 | 5.080 | 5.080 | 11,368,703 |
| 2025-02-19 | 4.870 | 4.990 | 4.870 | 4.980 | 4.980 | 8,212,400 |
| 2025-02-18 | 5.080 | 5.090 | 4.830 | 4.890 | 4.890 | 11,437,500 |
| 2025-02-17 | 5.020 | 5.140 | 5.000 | 5.090 | 5.090 | 12,356,703 |
| 2025-02-14 | 4.960 | 5.010 | 4.900 | 4.970 | 4.970 | 10,097,600 |
| 2025-02-13 | 5.010 | 5.090 | 4.900 | 4.980 | 4.980 | 20,030,003 |
| 2025-02-12 | 4.960 | 5.180 | 4.910 | 5.150 | 5.150 | 16,705,003 |
| 2025-02-11 | 5.060 | 5.090 | 4.920 | 4.970 | 4.970 | 10,968,016 |
| 2025-02-10 | 4.910 | 5.050 | 4.890 | 5.040 | 5.040 | 12,212,603 |
| 2025-02-07 | 4.800 | 4.930 | 4.770 | 4.880 | 4.880 | 12,810,947 |
| 2025-02-06 | 4.620 | 4.800 | 4.580 | 4.790 | 4.790 | 13,333,703 |
| 2025-02-05 | 4.510 | 4.650 | 4.470 | 4.620 | 4.620 | 13,224,297 |
| 2025-01-27 | 4.630 | 4.660 | 4.410 | 4.420 | 4.420 | 9,784,321 |
| 2025-01-24 | 4.450 | 4.570 | 4.340 | 4.530 | 4.530 | 14,054,506 |
| 2025-01-23 | 4.550 | 4.640 | 4.440 | 4.440 | 4.440 | 19,549,544 |
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.