Hangzhou Anysoft Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 26.230 | 26.660 | 25.970 | 25.990 | 25.990 | 2,245,200 |
| 2024-04-30 | 26.050 | 26.440 | 25.320 | 25.990 | 25.990 | 2,329,821 |
| 2024-04-29 | 25.110 | 26.300 | 24.900 | 25.940 | 25.940 | 3,095,887 |
| 2024-04-26 | 24.160 | 25.320 | 24.160 | 24.620 | 24.620 | 2,785,321 |
| 2024-04-25 | 23.660 | 24.680 | 23.360 | 24.210 | 24.210 | 2,389,787 |
| 2024-04-24 | 22.910 | 23.960 | 22.900 | 23.800 | 23.800 | 2,022,700 |
| 2024-04-23 | 22.200 | 23.100 | 22.120 | 22.890 | 22.890 | 2,318,500 |
| 2024-04-22 | 21.510 | 22.550 | 21.510 | 22.000 | 22.000 | 1,942,000 |
| 2024-04-19 | 22.810 | 23.230 | 22.170 | 22.510 | 22.510 | 2,015,400 |
| 2024-04-18 | 23.410 | 23.850 | 22.720 | 23.160 | 23.160 | 2,032,300 |
| 2024-04-17 | 21.800 | 23.500 | 21.800 | 23.310 | 23.310 | 2,995,350 |
| 2024-04-16 | 23.130 | 23.430 | 21.300 | 21.300 | 21.300 | 3,273,200 |
| 2024-04-15 | 24.920 | 25.090 | 22.880 | 23.500 | 23.500 | 3,067,900 |
| 2024-04-12 | 25.840 | 26.270 | 24.890 | 24.930 | 24.930 | 2,702,900 |
| 2024-04-11 | 25.310 | 26.840 | 25.070 | 25.880 | 25.880 | 2,946,600 |
| 2024-04-10 | 26.010 | 26.220 | 24.960 | 25.170 | 25.170 | 2,078,120 |
| 2024-04-09 | 25.990 | 26.570 | 25.590 | 26.260 | 26.260 | 1,624,534 |
| 2024-04-08 | 26.670 | 26.700 | 25.900 | 25.980 | 25.980 | 1,709,500 |
| 2024-04-03 | 28.220 | 28.220 | 26.520 | 26.650 | 26.650 | 2,132,700 |
| 2024-04-02 | 28.450 | 28.720 | 27.510 | 27.800 | 27.800 | 2,739,300 |
| 2024-04-01 | 27.850 | 29.480 | 27.850 | 28.730 | 28.730 | 3,486,597 |
| 2024-03-29 | 27.380 | 28.150 | 26.500 | 27.880 | 27.880 | 3,626,600 |
| 2024-03-28 | 26.340 | 28.060 | 25.900 | 27.420 | 27.420 | 3,925,000 |
| 2024-03-27 | 28.150 | 28.780 | 26.650 | 26.730 | 26.730 | 3,976,600 |
| 2024-03-26 | 29.560 | 29.910 | 28.050 | 28.350 | 28.350 | 6,556,297 |
| 2024-03-25 | 32.380 | 32.770 | 29.930 | 30.000 | 30.000 | 7,970,200 |
| 2024-03-22 | 31.030 | 33.170 | 30.300 | 32.720 | 32.720 | 10,921,090 |
| 2024-03-21 | 32.000 | 32.230 | 30.890 | 31.100 | 31.100 | 6,601,750 |
| 2024-03-20 | 29.900 | 31.430 | 29.830 | 31.100 | 31.100 | 6,704,516 |
| 2024-03-19 | 30.650 | 30.840 | 30.070 | 30.140 | 30.140 | 3,998,100 |
| 2024-03-18 | 30.660 | 30.800 | 29.900 | 30.650 | 30.650 | 4,355,200 |
| 2024-03-15 | 29.740 | 30.450 | 29.070 | 30.390 | 30.390 | 3,995,299 |
| 2024-03-14 | 30.600 | 31.100 | 29.120 | 30.020 | 30.020 | 6,590,547 |
| 2024-03-13 | 30.030 | 31.980 | 29.880 | 31.500 | 31.500 | 8,251,668 |
| 2024-03-12 | 30.180 | 31.360 | 29.520 | 30.210 | 30.210 | 5,388,634 |
| 2024-03-11 | 29.000 | 30.250 | 28.880 | 30.230 | 30.230 | 5,192,668 |
| 2024-03-08 | 29.000 | 30.180 | 28.810 | 29.800 | 29.800 | 3,886,658 |
| 2024-03-07 | 30.280 | 31.300 | 28.950 | 28.950 | 28.950 | 5,784,199 |
| 2024-03-06 | 30.200 | 31.100 | 29.500 | 30.250 | 30.250 | 6,740,398 |
| 2024-03-05 | 30.810 | 33.180 | 30.620 | 30.740 | 30.740 | 11,481,190 |
| 2024-03-04 | 28.200 | 32.150 | 28.200 | 31.400 | 31.400 | 11,984,720 |
| 2024-03-01 | 26.850 | 28.640 | 26.850 | 28.580 | 28.580 | 5,963,400 |
| 2024-02-29 | 25.010 | 26.780 | 25.010 | 26.780 | 26.780 | 4,861,690 |
| 2024-02-28 | 28.410 | 29.350 | 25.190 | 25.190 | 25.190 | 7,111,200 |
| 2024-02-27 | 26.360 | 28.460 | 26.290 | 28.370 | 28.370 | 5,008,950 |
| 2024-02-26 | 26.910 | 27.200 | 25.880 | 26.750 | 26.750 | 4,910,227 |
| 2024-02-23 | 25.260 | 27.500 | 24.600 | 26.780 | 26.780 | 6,919,987 |
| 2024-02-22 | 23.990 | 25.180 | 23.990 | 25.130 | 25.130 | 4,766,381 |
| 2024-02-21 | 23.450 | 24.800 | 22.710 | 23.990 | 23.990 | 6,556,890 |
| 2024-02-20 | 22.180 | 25.990 | 21.650 | 24.200 | 24.200 | 7,735,581 |
| 2024-02-19 | 21.800 | 22.740 | 21.330 | 22.590 | 22.590 | 5,298,520 |
| 2024-02-08 | 19.170 | 20.860 | 18.000 | 20.570 | 20.570 | 4,896,550 |
| 2024-02-07 | 20.180 | 20.330 | 18.640 | 19.120 | 19.120 | 4,390,199 |
| 2024-02-06 | 18.900 | 20.860 | 17.620 | 19.920 | 19.920 | 6,027,120 |
| 2024-02-05 | 22.450 | 22.680 | 19.070 | 19.210 | 19.210 | 4,503,541 |
| 2024-02-02 | 24.560 | 24.900 | 21.710 | 22.510 | 22.510 | 3,235,700 |
| 2024-02-01 | 23.920 | 24.630 | 23.490 | 24.000 | 24.000 | 2,854,929 |
| 2024-01-31 | 26.300 | 26.820 | 24.230 | 24.370 | 24.370 | 2,953,900 |
| 2024-01-30 | 26.840 | 27.800 | 26.500 | 26.540 | 26.540 | 2,678,000 |
| 2024-01-29 | 28.490 | 28.590 | 27.070 | 27.070 | 27.070 | 2,440,241 |
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.