Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.550 | 4.640 | 4.440 | 4.440 | 4.440 | 19,549,544 |
| 2025-01-22 | 4.610 | 4.660 | 4.440 | 4.470 | 4.470 | 26,580,692 |
| 2025-01-21 | 4.800 | 5.220 | 4.680 | 4.810 | 4.810 | 27,916,344 |
| 2025-01-20 | 4.740 | 4.800 | 4.590 | 4.770 | 4.770 | 10,638,100 |
| 2025-01-17 | 4.680 | 4.790 | 4.600 | 4.670 | 4.670 | 9,900,506 |
| 2025-01-16 | 4.760 | 4.780 | 4.670 | 4.720 | 4.720 | 8,727,938 |
| 2025-01-15 | 4.690 | 4.780 | 4.630 | 4.690 | 4.690 | 12,111,200 |
| 2025-01-14 | 4.460 | 4.710 | 4.430 | 4.690 | 4.690 | 11,078,000 |
| 2025-01-13 | 4.280 | 4.450 | 4.150 | 4.420 | 4.420 | 11,234,879 |
| 2025-01-10 | 4.600 | 4.640 | 4.330 | 4.340 | 4.340 | 9,723,479 |
| 2025-01-09 | 4.530 | 4.640 | 4.460 | 4.600 | 4.600 | 8,988,806 |
| 2025-01-08 | 4.550 | 4.600 | 4.370 | 4.530 | 4.530 | 11,921,131 |
| 2025-01-07 | 4.320 | 4.570 | 4.320 | 4.560 | 4.560 | 13,378,606 |
| 2025-01-06 | 4.380 | 4.420 | 4.110 | 4.300 | 4.300 | 12,529,900 |
| 2025-01-03 | 4.740 | 4.780 | 4.340 | 4.400 | 4.400 | 15,399,200 |
| 2025-01-02 | 4.790 | 4.940 | 4.630 | 4.720 | 4.720 | 13,318,228 |
| 2024-12-31 | 5.010 | 5.070 | 4.790 | 4.790 | 4.790 | 9,736,000 |
| 2024-12-30 | 5.050 | 5.070 | 4.850 | 4.970 | 4.970 | 10,677,225 |
| 2024-12-27 | 5.040 | 5.190 | 5.000 | 5.100 | 5.100 | 10,660,459 |
| 2024-12-26 | 4.990 | 5.080 | 4.930 | 5.030 | 5.030 | 9,969,010 |
| 2024-12-25 | 5.060 | 5.140 | 4.770 | 4.940 | 4.940 | 15,635,550 |
| 2024-12-24 | 5.200 | 5.250 | 4.970 | 5.070 | 5.070 | 16,043,253 |
| 2024-12-23 | 5.620 | 5.660 | 5.120 | 5.140 | 5.140 | 22,434,131 |
| 2024-12-20 | 5.550 | 5.720 | 5.520 | 5.660 | 5.660 | 15,425,733 |
| 2024-12-19 | 5.450 | 5.610 | 5.380 | 5.560 | 5.560 | 15,401,743 |
| 2024-12-18 | 5.530 | 5.640 | 5.290 | 5.550 | 5.550 | 18,931,103 |
| 2024-12-17 | 5.930 | 5.960 | 5.420 | 5.450 | 5.450 | 28,015,003 |
| 2024-12-16 | 6.060 | 6.110 | 5.830 | 5.880 | 5.880 | 23,626,400 |
| 2024-12-13 | 6.280 | 6.340 | 6.060 | 6.060 | 6.060 | 39,590,039 |
| 2024-12-12 | 6.070 | 6.590 | 6.010 | 6.390 | 6.390 | 60,403,239 |
| 2024-12-11 | 5.920 | 6.140 | 5.920 | 6.100 | 6.100 | 34,675,474 |
| 2024-12-10 | 6.460 | 6.600 | 6.020 | 6.050 | 6.050 | 53,196,474 |
| 2024-12-09 | 6.170 | 6.240 | 5.910 | 6.020 | 6.020 | 45,154,386 |
| 2024-12-06 | 6.380 | 6.600 | 6.110 | 6.310 | 6.310 | 61,104,031 |
| 2024-12-05 | 6.200 | 6.660 | 5.990 | 6.510 | 6.510 | 75,726,422 |
| 2024-12-04 | 6.780 | 6.850 | 6.280 | 6.320 | 6.320 | 106,363,689 |
| 2024-12-03 | 5.910 | 7.220 | 5.800 | 7.220 | 7.220 | 118,636,593 |
| 2024-12-02 | 5.580 | 6.400 | 5.580 | 6.020 | 6.020 | 60,706,138 |
| 2024-11-29 | 5.390 | 6.100 | 5.330 | 5.760 | 5.760 | 59,324,279 |
| 2024-11-28 | 5.300 | 5.620 | 5.250 | 5.440 | 5.440 | 31,420,947 |
| 2024-11-27 | 5.140 | 5.290 | 4.910 | 5.280 | 5.280 | 16,392,808 |
| 2024-11-26 | 5.260 | 5.310 | 5.100 | 5.140 | 5.140 | 15,954,075 |
| 2024-11-25 | 4.940 | 5.280 | 4.850 | 5.280 | 5.280 | 23,013,823 |
| 2024-11-22 | 5.120 | 5.290 | 4.970 | 4.970 | 4.970 | 19,833,500 |
| 2024-11-21 | 5.040 | 5.190 | 5.030 | 5.130 | 5.130 | 12,265,300 |
| 2024-11-20 | 4.920 | 5.130 | 4.880 | 5.090 | 5.090 | 16,871,784 |
| 2024-11-19 | 4.820 | 4.920 | 4.710 | 4.920 | 4.920 | 15,743,550 |
| 2024-11-18 | 5.120 | 5.180 | 4.750 | 4.830 | 4.830 | 17,351,207 |
| 2024-11-15 | 5.190 | 5.300 | 5.080 | 5.080 | 5.080 | 16,596,764 |
| 2024-11-14 | 5.500 | 5.590 | 5.170 | 5.190 | 5.190 | 16,950,400 |
| 2024-11-13 | 5.430 | 5.510 | 5.270 | 5.430 | 5.430 | 26,522,840 |
| 2024-11-12 | 5.420 | 5.850 | 5.380 | 5.480 | 5.480 | 43,705,745 |
| 2024-11-11 | 5.300 | 5.450 | 5.260 | 5.420 | 5.420 | 22,682,556 |
| 2024-11-08 | 5.600 | 5.600 | 5.320 | 5.380 | 5.380 | 37,841,108 |
| 2024-11-07 | 5.060 | 5.890 | 5.060 | 5.610 | 5.610 | 50,105,352 |
| 2024-11-06 | 4.970 | 5.150 | 4.900 | 5.080 | 5.080 | 26,339,005 |
| 2024-11-05 | 4.770 | 4.980 | 4.750 | 4.970 | 4.970 | 23,120,563 |
| 2024-11-04 | 4.710 | 4.780 | 4.560 | 4.770 | 4.770 | 14,615,033 |
| 2024-11-01 | 5.020 | 5.130 | 4.610 | 4.760 | 4.760 | 28,990,717 |
| 2024-10-31 | 4.920 | 5.170 | 4.870 | 5.070 | 5.070 | 25,285,559 |
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.