Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.900 | 5.020 | 4.820 | 4.910 | 4.910 | 16,198,414 |
| 2024-10-29 | 5.080 | 5.190 | 4.910 | 4.940 | 4.940 | 24,809,811 |
| 2024-10-28 | 4.930 | 5.090 | 4.910 | 5.080 | 5.080 | 21,565,635 |
| 2024-10-25 | 4.860 | 4.990 | 4.820 | 4.930 | 4.930 | 19,934,694 |
| 2024-10-24 | 4.920 | 4.940 | 4.800 | 4.850 | 4.850 | 13,407,414 |
| 2024-10-23 | 5.010 | 5.100 | 4.870 | 4.940 | 4.940 | 24,158,852 |
| 2024-10-22 | 4.900 | 5.040 | 4.860 | 4.990 | 4.990 | 23,749,600 |
| 2024-10-21 | 4.780 | 4.960 | 4.750 | 4.900 | 4.900 | 29,560,466 |
| 2024-10-18 | 4.640 | 4.870 | 4.590 | 4.760 | 4.760 | 28,622,242 |
| 2024-10-17 | 4.960 | 4.960 | 4.700 | 4.710 | 4.710 | 33,882,134 |
| 2024-10-16 | 4.670 | 5.020 | 4.670 | 5.000 | 5.000 | 35,288,077 |
| 2024-10-15 | 4.700 | 4.860 | 4.620 | 4.690 | 4.690 | 23,589,030 |
| 2024-10-14 | 4.910 | 4.950 | 4.530 | 4.740 | 4.740 | 23,588,552 |
| 2024-10-11 | 4.720 | 4.850 | 4.480 | 4.600 | 4.600 | 26,160,379 |
| 2024-10-10 | 4.760 | 4.990 | 4.660 | 4.760 | 4.760 | 30,123,598 |
| 2024-10-09 | 5.410 | 5.600 | 4.840 | 4.840 | 4.840 | 51,536,003 |
| 2024-10-08 | 6.280 | 6.420 | 5.400 | 6.050 | 6.050 | 76,715,237 |
| 2024-09-30 | 5.100 | 5.480 | 4.800 | 5.470 | 5.470 | 70,109,054 |
| 2024-09-27 | 4.220 | 4.970 | 4.130 | 4.670 | 4.670 | 74,261,737 |
| 2024-09-26 | 3.830 | 4.380 | 3.750 | 4.250 | 4.250 | 67,370,387 |
| 2024-09-25 | 3.780 | 4.290 | 3.780 | 3.900 | 3.900 | 53,821,448 |
| 2024-09-24 | 3.850 | 3.930 | 3.650 | 3.800 | 3.800 | 36,756,414 |
| 2024-09-23 | 3.700 | 3.850 | 3.630 | 3.720 | 3.720 | 29,391,456 |
| 2024-09-20 | 3.600 | 3.800 | 3.530 | 3.710 | 3.710 | 37,590,216 |
| 2024-09-19 | 3.440 | 3.730 | 3.360 | 3.610 | 3.610 | 34,264,985 |
| 2024-09-18 | 3.340 | 3.550 | 3.260 | 3.450 | 3.450 | 32,333,556 |
| 2024-09-13 | 3.580 | 3.710 | 3.420 | 3.430 | 3.430 | 31,310,574 |
| 2024-09-12 | 3.550 | 3.660 | 3.500 | 3.610 | 3.610 | 26,160,678 |
| 2024-09-11 | 3.540 | 3.680 | 3.510 | 3.620 | 3.620 | 26,529,400 |
| 2024-09-10 | 3.690 | 3.740 | 3.530 | 3.600 | 3.600 | 22,384,023 |
| 2024-09-09 | 3.690 | 3.690 | 3.580 | 3.660 | 3.660 | 27,183,349 |
| 2024-09-06 | 3.810 | 3.950 | 3.670 | 3.760 | 3.760 | 61,785,527 |
| 2024-09-05 | 3.400 | 3.960 | 3.290 | 3.960 | 3.960 | 46,118,196 |
| 2024-09-04 | 3.340 | 3.430 | 3.290 | 3.300 | 3.300 | 9,959,452 |
| 2024-09-03 | 3.360 | 3.410 | 3.320 | 3.390 | 3.390 | 10,144,646 |
| 2024-09-02 | 3.380 | 3.490 | 3.330 | 3.340 | 3.340 | 14,675,820 |
| 2024-08-30 | 3.200 | 3.640 | 3.190 | 3.460 | 3.460 | 23,511,373 |
| 2024-08-29 | 3.160 | 3.230 | 3.110 | 3.200 | 3.200 | 8,053,617 |
| 2024-08-28 | 3.150 | 3.220 | 3.050 | 3.160 | 3.160 | 10,495,500 |
| 2024-08-27 | 3.340 | 3.340 | 3.130 | 3.150 | 3.150 | 12,980,400 |
| 2024-08-26 | 3.310 | 3.360 | 3.200 | 3.340 | 3.340 | 11,815,200 |
| 2024-08-23 | 3.310 | 3.430 | 3.240 | 3.280 | 3.280 | 13,495,252 |
| 2024-08-22 | 3.540 | 3.570 | 3.330 | 3.350 | 3.350 | 16,649,609 |
| 2024-08-21 | 3.430 | 3.570 | 3.420 | 3.520 | 3.520 | 14,552,504 |
| 2024-08-20 | 3.570 | 3.620 | 3.380 | 3.460 | 3.460 | 17,157,757 |
| 2024-08-19 | 3.520 | 3.700 | 3.480 | 3.590 | 3.590 | 24,218,907 |
| 2024-08-16 | 3.620 | 3.910 | 3.550 | 3.670 | 3.670 | 34,862,154 |
| 2024-08-15 | 3.340 | 3.680 | 3.310 | 3.630 | 3.630 | 31,065,200 |
| 2024-08-14 | 3.410 | 3.460 | 3.340 | 3.400 | 3.400 | 13,535,000 |
| 2024-08-13 | 3.300 | 3.380 | 3.220 | 3.370 | 3.370 | 17,997,425 |
| 2024-08-12 | 3.490 | 3.520 | 3.270 | 3.300 | 3.300 | 30,777,057 |
| 2024-08-09 | 3.420 | 3.790 | 3.340 | 3.560 | 3.560 | 44,091,900 |
| 2024-08-08 | 3.360 | 3.640 | 3.310 | 3.430 | 3.430 | 28,676,554 |
| 2024-08-07 | 3.360 | 3.390 | 3.310 | 3.350 | 3.350 | 8,070,300 |
| 2024-08-06 | 3.300 | 3.380 | 3.250 | 3.380 | 3.380 | 10,063,400 |
| 2024-08-05 | 3.320 | 3.410 | 3.260 | 3.270 | 3.270 | 9,288,500 |
| 2024-08-02 | 3.410 | 3.480 | 3.340 | 3.360 | 3.360 | 9,064,427 |
| 2024-08-01 | 3.450 | 3.520 | 3.420 | 3.440 | 3.440 | 10,416,400 |
| 2024-07-31 | 3.380 | 3.450 | 3.340 | 3.440 | 3.440 | 14,480,500 |
| 2024-07-30 | 3.300 | 3.400 | 3.250 | 3.370 | 3.370 | 12,902,304 |
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.