Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.900	29.300	28.160	28.210	28.210	3,523,500
2024-01-25	27.470	29.070	27.080	28.750	28.750	2,937,600
2024-01-24	27.100	28.100	26.420	27.460	27.460	3,370,000
2024-01-23	26.600	27.230	26.040	27.080	27.080	2,910,200
2024-01-22	28.990	29.240	26.300	26.600	26.600	3,663,400
2024-01-19	29.220	29.660	28.940	28.990	28.990	1,941,900
2024-01-18	29.480	29.710	28.520	29.250	29.250	2,755,600
2024-01-17	30.360	30.580	29.670	29.720	29.720	2,148,600
2024-01-16	31.460	31.460	29.960	30.360	30.360	4,032,500
2024-01-15	31.900	31.900	31.170	31.460	31.460	2,166,700
2024-01-12	32.170	32.460	31.800	31.830	31.830	1,641,000
2024-01-11	32.010	32.660	31.830	32.370	32.370	2,309,283
2024-01-10	33.190	33.190	31.920	31.990	31.990	2,102,100
2024-01-09	32.950	33.560	32.330	32.980	32.980	2,885,717
2024-01-08	34.020	34.180	32.900	32.950	32.950	1,798,700
2024-01-05	34.780	35.060	33.670	33.880	33.880	2,319,429
2024-01-04	34.160	34.950	33.730	34.590	34.590	2,393,141
2024-01-03	34.740	35.490	34.050	34.310	34.310	2,847,900
2024-01-02	34.700	35.300	34.060	34.500	34.500	4,400,900
2023-12-29	35.140	35.690	32.300	35.330	35.330	9,492,737
2023-12-28	35.800	36.150	34.680	35.190	35.190	3,327,300
2023-12-27	36.020	36.020	35.160	35.420	35.420	1,362,141
2023-12-26	36.400	36.400	35.010	35.270	35.270	2,493,359
2023-12-25	36.500	37.080	36.190	36.320	36.320	1,850,400
2023-12-22	38.010	38.190	36.190	36.720	36.720	5,831,600
2023-12-21	37.040	38.660	37.040	38.320	38.320	3,697,500
2023-12-20	38.160	39.590	36.760	37.750	37.750	5,942,300
2023-12-19	37.390	38.480	37.250	37.980	37.980	2,244,700
2023-12-18	37.490	38.630	37.380	37.590	37.590	2,873,100
2023-12-15	38.220	38.680	37.040	37.900	37.900	3,632,900
2023-12-14	38.710	39.700	37.900	38.030	38.030	2,977,283
2023-12-13	39.940	40.030	38.520	38.520	38.520	3,211,400
2023-12-12	40.600	40.920	39.550	40.080	40.080	3,847,200
2023-12-11	39.830	40.650	39.300	40.650	40.650	4,598,300
2023-12-08	39.070	41.290	38.400	40.060	40.060	6,523,500
2023-12-07	38.700	40.220	38.570	39.450	39.450	3,633,000
2023-12-06	39.390	39.490	38.100	38.790	38.790	2,450,000
2023-12-05	40.220	40.780	39.040	39.080	39.080	3,959,300
2023-12-04	40.030	41.600	40.030	40.800	40.800	7,597,446
2023-12-01	38.070	40.440	38.070	39.890	39.890	5,701,000
2023-11-30	38.370	39.240	37.600	38.100	38.100	4,058,200
2023-11-29	37.210	38.800	36.940	38.410	38.410	4,434,800
2023-11-28	37.550	37.830	36.930	37.460	37.460	2,086,400
2023-11-27	37.310	37.690	36.510	37.450	37.450	2,866,602
2023-11-24	38.570	38.950	36.900	37.350	37.350	4,665,800
2023-11-23	39.800	39.990	38.130	38.490	38.490	7,216,962
2023-11-22	38.310	41.340	38.100	39.800	39.800	12,132,360
2023-11-21	38.990	40.430	37.920	38.470	38.470	6,869,200
2023-11-20	39.580	39.760	38.580	38.940	38.940	4,681,327
2023-11-17	39.840	40.390	39.320	39.910	39.910	4,582,127
2023-11-16	38.820	40.800	38.380	39.900	39.900	5,555,527
2023-11-15	40.120	40.450	38.920	39.190	39.190	4,854,800
2023-11-14	38.880	40.630	38.300	40.270	40.270	6,142,400
2023-11-13	38.670	39.910	38.500	38.880	38.880	5,228,546
2023-11-10	39.370	40.380	38.010	38.570	38.570	8,655,146
2023-11-09	41.020	42.950	40.000	40.190	40.190	10,549,020
2023-11-08	39.300	43.000	39.100	42.000	42.000	17,244,760
2023-11-07	40.110	40.680	38.630	39.780	39.780	13,547,590
2023-11-06	38.450	41.580	38.000	40.500	40.500	17,008,221
2023-11-03	37.100	38.350	36.730	37.890	37.890	4,869,500

← NewerPage 12 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.