Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	34.000	35.540	33.510	34.310	34.310	6,090,700
2023-05-05	33.710	34.380	33.170	33.710	33.710	6,446,300
2023-05-04	34.410	34.990	32.500	33.410	33.410	8,054,000
2023-04-28	31.520	35.120	31.520	34.720	34.720	13,652,050
2023-04-27	37.700	38.400	36.300	36.700	36.700	5,692,890
2023-04-26	40.300	40.320	37.320	37.800	37.800	7,844,092
2023-04-25	41.890	42.010	40.220	41.040	41.040	4,472,510
2023-04-24	41.550	43.380	41.550	41.970	41.970	5,536,710
2023-04-21	46.500	46.880	41.170	41.180	41.180	10,844,860
2023-04-20	44.150	48.230	44.150	47.180	47.180	8,695,558
2023-04-19	44.240	45.850	43.660	44.400	44.400	6,429,200
2023-04-18	44.950	45.690	43.630	44.190	44.190	6,396,426
2023-04-17	48.200	48.330	44.560	44.850	44.850	9,448,179
2023-04-14	51.550	51.950	47.610	48.300	48.300	7,433,758
2023-04-13	49.550	54.590	49.000	51.030	51.030	12,186,440
2023-04-12	47.450	50.880	45.600	50.650	50.650	10,412,130
2023-04-11	45.090	49.950	45.090	46.600	46.600	9,720,821
2023-04-10	47.600	49.270	44.960	45.220	45.220	7,221,142
2023-04-07	44.110	48.280	42.830	47.600	47.600	9,151,289
2023-04-06	45.140	45.610	43.500	44.600	44.600	9,546,176
2023-04-04	47.000	49.550	46.220	47.780	47.780	12,281,340
2023-04-03	44.450	47.300	43.000	46.530	46.530	13,735,510
2023-03-31	42.920	45.560	41.660	44.190	44.190	9,067,300
2023-03-30	44.640	45.600	42.810	43.140	43.140	8,383,292
2023-03-29	47.110	47.330	43.140	45.000	45.000	13,482,160
2023-03-28	49.320	50.290	46.860	47.090	47.090	11,658,400
2023-03-27	46.870	51.000	46.800	50.580	50.580	21,373,410
2023-03-24	41.270	45.990	41.190	45.010	45.010	14,779,270
2023-03-23	42.020	43.390	40.550	41.400	41.400	11,364,600
2023-03-22	38.500	42.800	38.350	41.970	41.970	18,746,891
2023-03-21	36.000	37.800	35.600	37.790	37.790	5,707,600
2023-03-20	37.600	37.720	35.850	36.050	36.050	5,259,142
2023-03-17	34.440	37.820	34.360	37.260	37.260	10,125,600
2023-03-16	34.100	35.070	33.770	34.200	34.200	3,023,100
2023-03-15	35.600	35.870	34.390	34.390	34.390	3,793,800
2023-03-14	36.460	36.660	34.880	35.380	35.380	4,452,000
2023-03-13	35.870	37.210	34.970	36.730	36.730	5,328,554
2023-03-10	35.830	36.250	35.260	35.310	35.310	2,546,604
2023-03-09	36.390	36.530	34.900	36.190	36.190	4,413,100
2023-03-08	35.790	36.800	35.600	36.390	36.390	3,434,100
2023-03-07	36.520	37.260	35.750	35.790	35.790	2,664,700
2023-03-06	37.590	37.810	36.350	36.500	36.500	3,131,833
2023-03-03	38.240	38.450	37.300	37.580	37.580	3,820,700
2023-03-02	37.690	39.440	37.690	38.930	38.930	5,984,793
2023-03-01	36.100	38.190	35.930	37.960	37.960	6,508,164
2023-02-28	35.900	36.730	35.420	35.920	35.920	3,226,523
2023-02-27	36.470	36.640	35.200	35.320	35.320	2,677,016
2023-02-24	36.590	37.180	36.310	36.570	36.570	2,549,370
2023-02-23	36.800	36.950	36.050	36.350	36.350	2,882,600
2023-02-22	37.010	37.710	36.770	36.850	36.850	3,326,043
2023-02-21	36.630	37.800	36.630	37.430	37.430	4,914,392
2023-02-20	36.000	37.580	35.640	37.190	37.190	7,264,924
2023-02-17	39.330	39.490	35.650	35.700	35.700	9,950,020
2023-02-16	40.420	42.850	38.880	39.500	39.500	11,593,630
2023-02-15	38.040	42.240	37.600	40.860	40.860	15,366,570
2023-02-14	37.000	39.420	36.480	38.600	38.600	9,631,136
2023-02-13	37.800	38.070	36.240	36.740	36.740	6,681,159
2023-02-10	36.850	39.540	36.630	38.080	38.080	8,711,407
2023-02-09	36.750	37.360	35.630	37.000	37.000	5,613,514
2023-02-08	37.990	38.250	36.060	37.500	37.500	6,188,056

← NewerPage 15 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.