Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	36.640	37.990	36.570	36.980	36.980	4,255,700
2023-11-01	35.800	37.280	35.720	36.740	36.740	3,101,699
2023-10-31	36.810	38.140	35.760	35.890	35.890	2,864,100
2023-10-30	34.440	37.130	34.440	36.770	36.770	4,659,674
2023-10-27	35.920	35.920	34.610	34.810	34.810	2,935,000
2023-10-26	36.030	37.190	35.600	36.090	36.090	3,321,300
2023-10-25	34.900	37.100	34.900	36.720	36.720	4,870,600
2023-10-24	33.180	35.110	33.180	34.900	34.900	3,964,607
2023-10-23	35.700	35.940	32.760	32.780	32.780	3,817,704
2023-10-20	37.940	38.350	35.240	35.540	35.540	4,406,900
2023-10-19	36.300	39.780	36.030	37.790	37.790	6,439,563
2023-10-18	36.580	36.980	35.600	36.340	36.340	2,372,505
2023-10-17	36.710	37.880	36.710	37.150	37.150	3,470,381
2023-10-16	38.000	39.110	36.630	37.010	37.010	5,743,291
2023-10-13	37.590	39.870	36.880	39.570	39.570	7,966,991
2023-10-12	37.600	38.260	36.780	37.660	37.660	5,773,216
2023-10-11	37.110	38.770	35.880	38.500	38.500	8,388,234
2023-10-10	34.590	37.520	34.510	36.030	36.030	5,296,945
2023-10-09	35.120	35.510	34.400	34.590	34.590	1,406,378
2023-09-28	34.290	35.250	34.200	35.140	35.140	2,180,000
2023-09-27	34.390	34.730	34.020	34.170	34.170	1,889,300
2023-09-26	34.100	35.020	34.100	34.450	34.450	1,532,724
2023-09-25	34.970	35.870	34.400	34.560	34.560	2,103,400
2023-09-22	33.700	35.300	33.480	35.280	35.280	2,884,454
2023-09-21	33.290	34.380	33.200	33.900	33.900	1,493,200
2023-09-20	33.680	34.350	33.250	33.370	33.370	1,105,203
2023-09-19	34.300	34.520	33.700	33.820	33.820	1,418,900
2023-09-18	33.080	34.980	32.890	34.540	34.540	2,374,876
2023-09-15	33.760	33.990	33.080	33.380	33.380	1,074,500
2023-09-14	34.340	34.520	33.480	33.780	33.780	1,007,850
2023-09-13	34.450	34.900	33.800	34.150	34.150	1,872,390
2023-09-12	34.800	34.980	34.440	34.700	34.700	1,348,846
2023-09-11	34.340	35.380	34.340	35.000	35.000	2,972,500
2023-09-08	33.700	34.580	33.330	34.290	34.290	1,564,200
2023-09-07	34.350	34.790	33.730	33.980	33.980	2,027,250
2023-09-06	33.620	34.460	33.330	34.360	34.360	2,215,700
2023-09-05	34.600	34.600	33.720	33.900	33.900	1,554,800
2023-09-04	32.660	34.650	32.660	34.500	34.500	3,393,600
2023-09-01	33.000	33.400	32.510	32.610	32.610	1,693,600
2023-08-31	33.680	33.780	32.680	33.220	33.220	2,963,400
2023-08-30	32.370	33.640	31.800	33.600	33.600	4,374,700
2023-08-29	30.290	32.290	30.250	31.910	31.910	2,890,652
2023-08-28	31.980	32.510	30.420	30.620	30.620	3,236,152
2023-08-25	31.960	32.010	30.420	30.480	30.480	2,493,900
2023-08-24	31.960	32.750	31.580	32.180	32.180	2,000,600
2023-08-23	32.000	32.770	31.780	31.810	31.810	1,299,700
2023-08-22	31.510	32.450	31.120	32.270	32.270	1,588,300
2023-08-21	31.580	32.190	31.010	31.350	31.350	969,300
2023-08-18	32.340	32.670	31.510	31.590	31.590	1,098,700
2023-08-17	30.980	32.500	30.670	32.340	32.340	1,611,400
2023-08-16	32.000	32.210	30.840	31.080	31.080	1,617,600
2023-08-15	32.870	32.900	32.080	32.210	32.210	839,700
2023-08-14	31.960	32.960	31.650	32.920	32.920	1,010,200
2023-08-11	32.870	33.070	32.100	32.190	32.190	1,034,300
2023-08-10	32.850	33.160	32.680	32.840	32.840	799,800
2023-08-09	33.400	33.960	32.650	32.770	32.770	1,718,200
2023-08-08	33.580	34.200	33.100	33.680	33.680	1,633,500
2023-08-07	33.580	34.050	33.180	33.580	33.580	1,958,500
2023-08-04	32.300	33.920	32.300	33.520	33.520	2,740,723
2023-08-03	32.300	32.660	32.130	32.230	32.230	889,442

← NewerPage 13 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.