Hangzhou Anysoft Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	19.260	20.380	19.260	19.600	19.600	1,839,800
2024-07-29	19.330	19.680	19.030	19.490	19.490	931,600
2024-07-26	18.980	19.340	18.890	19.300	19.300	938,850
2024-07-25	18.850	19.130	18.330	18.860	18.860	1,096,700
2024-07-24	19.340	19.900	18.850	18.860	18.860	1,335,000
2024-07-23	19.690	20.280	19.330	19.340	19.340	1,344,349
2024-07-22	19.200	19.980	19.010	19.700	19.700	1,416,900
2024-07-19	18.790	19.300	18.610	19.240	19.240	1,334,700
2024-07-18	18.610	18.910	17.960	18.590	18.590	1,862,600
2024-07-17	19.720	19.780	18.960	18.970	18.970	1,253,000
2024-07-16	19.410	19.860	19.310	19.550	19.550	825,300
2024-07-15	19.980	20.290	19.530	19.610	19.610	1,311,449
2024-07-12	20.410	20.480	19.960	19.960	19.960	1,031,149
2024-07-11	20.080	20.460	19.940	20.410	20.410	1,307,224
2024-07-10	19.980	20.080	19.450	19.700	19.700	1,086,600
2024-07-09	19.300	19.910	18.880	19.850	19.850	1,610,524
2024-07-08	20.350	20.360	19.230	19.300	19.300	1,432,100
2024-07-05	19.600	20.540	18.880	20.180	20.180	2,271,900
2024-07-04	20.550	20.640	19.550	19.570	19.570	1,309,500
2024-07-03	21.030	21.400	20.310	20.400	20.400	1,280,400
2024-07-02	20.700	21.350	20.520	21.030	21.030	1,490,200
2024-07-01	20.970	20.970	20.160	20.880	20.880	1,673,149
2024-06-28	20.930	21.380	20.800	20.940	20.940	1,615,204
2024-06-27	21.100	21.610	20.880	20.930	20.930	1,706,500
2024-06-26	19.740	21.270	19.640	21.270	21.270	2,436,800
2024-06-25	20.060	20.450	19.550	19.680	19.680	1,357,400
2024-06-24	20.990	20.990	19.930	20.050	20.050	1,398,923
2024-06-21	20.890	21.300	20.500	21.050	21.050	1,029,600
2024-06-20	21.800	21.930	21.200	21.250	21.250	1,071,300
2024-06-19	22.190	22.440	21.820	21.870	21.870	1,172,600
2024-06-18	21.830	22.260	21.600	22.040	22.040	1,410,900
2024-06-17	21.830	21.960	21.620	21.700	21.700	1,081,300
2024-06-14	22.020	22.080	21.450	21.870	21.870	1,229,787
2024-06-13	21.880	22.280	21.710	21.820	21.820	1,304,800
2024-06-12	21.170	22.030	21.170	21.880	21.880	1,460,000
2024-06-11	20.810	21.590	20.450	21.370	21.370	1,489,184
2024-06-07	20.610	21.360	20.610	21.130	21.130	1,580,399
2024-06-06	22.090	22.130	20.330	20.490	20.490	2,336,700
2024-06-05	21.980	22.160	21.680	21.800	21.800	1,281,500
2024-06-04	22.800	22.800	21.690	22.040	22.040	2,345,925
2024-06-03	23.380	23.560	22.710	22.920	22.920	2,028,700
2024-05-31	22.530	23.520	22.400	23.380	23.380	2,151,838
2024-05-30	23.000	23.000	22.160	22.520	22.520	1,542,428
2024-05-29	22.430	23.400	22.430	22.790	22.790	2,218,899
2024-05-28	23.400	23.710	22.750	22.810	22.810	3,965,295
2024-05-27	25.480	25.590	23.520	24.020	24.020	5,212,200
2024-05-24	23.320	23.690	23.020	23.100	23.100	1,718,300
2024-05-23	23.810	24.030	23.200	23.260	23.260	1,996,100
2024-05-22	24.490	24.930	23.990	24.100	24.100	3,284,200
2024-05-21	23.920	24.300	23.620	23.710	23.710	1,757,795
2024-05-20	24.350	24.680	24.020	24.190	24.190	1,280,400
2024-05-17	24.170	24.460	23.900	24.350	24.350	1,491,650
2024-05-16	23.940	24.560	23.940	24.290	24.290	1,682,420
2024-05-15	24.000	24.800	23.860	24.090	24.090	1,291,900
2024-05-14	24.850	24.900	24.050	24.220	24.220	1,361,547
2024-05-13	24.780	24.780	23.850	24.020	24.020	1,219,226
2024-05-10	25.560	25.850	24.840	24.930	24.930	1,376,326
2024-05-09	25.390	25.900	25.390	25.620	25.620	1,075,500
2024-05-08	25.960	26.090	25.410	25.580	25.580	1,341,600
2024-05-07	26.220	26.500	25.970	26.190	26.190	1,491,100

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	0.1100 CNY
2021-07-12	0.1000 CNY
2020-07-14	0.4600 CNY
2019-07-02	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.