Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	32.740	32.790	32.200	32.430	32.430	1,319,100
2023-08-01	33.350	33.350	32.400	32.770	32.770	1,852,078
2023-07-31	33.790	34.000	33.200	33.360	33.360	2,104,900
2023-07-28	33.230	34.050	32.750	33.820	33.820	1,791,100
2023-07-27	33.960	34.080	33.330	33.450	33.450	1,705,411
2023-07-26	35.160	35.210	33.700	33.950	33.950	2,134,600
2023-07-25	34.990	35.970	34.660	35.150	35.150	2,424,000
2023-07-24	33.490	35.240	33.490	34.920	34.920	2,124,273
2023-07-21	33.300	34.170	33.300	33.640	33.640	1,257,523
2023-07-20	34.390	34.740	33.580	33.600	33.600	1,393,203
2023-07-19	34.500	34.930	34.210	34.290	34.290	1,226,104
2023-07-18	35.300	35.390	34.530	34.560	34.560	1,722,100
2023-07-17	36.250	36.250	35.050	35.300	35.300	2,731,252
2023-07-14	35.710	36.800	35.580	36.290	36.290	3,118,913
2023-07-13	35.770	36.000	34.790	35.670	35.670	2,614,113
2023-07-12	36.010	36.380	35.220	35.430	35.430	2,243,190
2023-07-11	35.600	36.360	35.360	35.750	35.750	2,293,300
2023-07-10	34.930	35.980	34.560	35.700	35.700	2,362,000
2023-07-07	35.580	35.720	34.600	34.900	34.900	2,219,100
2023-07-06	35.200	36.370	35.200	35.470	35.470	2,423,600
2023-07-05	35.890	36.370	35.310	35.360	35.360	2,522,846
2023-07-04	35.300	36.390	35.300	35.900	35.900	3,014,687
2023-07-03	35.140	36.910	34.150	35.700	35.700	5,356,613
2023-06-30	34.800	35.320	34.010	34.960	34.960	3,443,800
2023-06-29	34.290	35.000	33.920	34.250	34.250	2,935,700
2023-06-28	35.800	35.800	33.370	34.540	34.540	4,743,696
2023-06-27	36.520	36.520	35.100	36.000	36.000	2,969,200
2023-06-26	37.790	38.480	35.860	35.970	35.970	4,750,113
2023-06-21	39.690	39.860	38.290	38.500	38.500	5,409,488
2023-06-20	39.490	40.600	39.080	40.270	40.270	5,933,500
2023-06-19	39.990	40.410	39.570	39.620	39.620	5,715,200
2023-06-16	39.000	40.540	38.120	40.150	40.150	7,202,800
2023-06-15	40.940	42.100	39.270	39.320	39.320	9,926,567
2023-06-14	39.420	41.590	39.110	41.140	41.140	11,296,260
2023-06-13	38.100	39.930	37.130	39.720	39.720	9,911,900
2023-06-12	36.260	38.680	36.260	38.130	38.130	7,544,460
2023-06-09	35.480	36.660	34.880	36.610	36.610	4,863,800
2023-06-08	35.950	36.470	35.080	35.480	35.480	3,349,300
2023-06-07	35.200	36.190	35.200	35.950	35.950	3,104,400
2023-06-06	36.370	36.760	35.200	35.300	35.300	4,140,300
2023-06-05	35.700	36.870	35.700	36.580	36.580	4,838,334
2023-06-02	36.460	36.580	35.770	35.790	35.790	3,872,800
2023-06-01	35.000	37.280	35.000	36.580	36.580	6,474,252
2023-05-31	35.020	35.400	34.860	35.300	35.300	3,666,900
2023-05-30	34.120	35.500	33.150	35.300	35.300	6,333,500
2023-05-29	33.300	35.000	33.110	34.410	34.410	7,530,700
2023-05-26	32.000	33.000	31.670	32.860	32.860	3,765,800
2023-05-25	32.050	32.850	31.490	32.000	32.000	3,244,600
2023-05-24	32.030	32.510	31.690	32.140	32.140	3,800,300
2023-05-23	33.060	33.350	32.010	32.300	32.300	4,354,744
2023-05-22	32.140	32.700	31.740	32.530	32.530	2,942,499
2023-05-19	32.250	32.670	31.800	32.420	32.420	3,837,490
2023-05-18	31.580	32.770	31.310	32.420	32.420	4,841,599
2023-05-17	31.000	32.160	30.920	31.520	31.520	4,188,280
2023-05-16	32.070	32.590	31.310	31.340	31.340	6,600,392
2023-05-15	34.660	35.480	31.140	32.550	32.550	12,344,840
2023-05-12	36.000	36.980	33.930	35.350	35.350	14,644,370
2023-05-11	33.250	35.330	32.990	34.640	34.640	9,601,200
2023-05-10	33.090	34.140	32.510	33.200	33.200	3,991,800
2023-05-09	33.800	34.350	32.900	33.100	33.100	4,995,895

← NewerPage 14 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.