Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	37.280	39.030	35.450	37.910	37.910	10,349,680
2023-02-06	37.410	38.500	36.000	38.240	38.240	9,657,122
2023-02-03	33.090	37.130	33.000	37.100	37.100	13,162,240
2023-02-02	31.310	33.580	31.290	33.090	33.090	6,379,050
2023-02-01	30.750	31.500	30.500	31.450	31.450	2,189,100
2023-01-31	30.640	30.650	30.180	30.600	30.600	1,383,700
2023-01-30	30.460	31.240	30.220	30.680	30.680	2,761,531
2023-01-20	29.980	30.360	29.720	30.080	30.080	1,142,031
2023-01-19	29.390	29.900	29.310	29.880	29.880	1,087,731
2023-01-18	29.110	29.560	29.110	29.470	29.470	975,731
2023-01-17	29.540	29.600	29.030	29.240	29.240	1,017,700
2023-01-16	29.150	29.630	29.150	29.340	29.340	1,273,200
2023-01-13	28.940	29.250	28.890	29.150	29.150	853,200
2023-01-12	28.910	29.160	28.710	28.960	28.960	1,173,239
2023-01-11	29.290	29.630	28.880	28.900	28.900	928,300
2023-01-10	29.270	29.660	29.060	29.290	29.290	786,600
2023-01-09	29.340	29.690	28.990	29.270	29.270	1,101,200
2023-01-06	29.200	29.570	29.070	29.180	29.180	1,094,330
2023-01-05	29.120	29.330	28.990	29.290	29.290	1,209,500
2023-01-04	29.020	29.340	28.880	29.130	29.130	1,602,942
2023-01-03	28.220	29.080	27.810	29.010	29.010	1,330,400
2022-12-30	27.730	28.320	27.610	28.000	28.000	763,800
2022-12-29	27.870	28.150	27.520	27.550	27.550	891,154
2022-12-28	28.430	28.430	27.700	27.900	27.900	890,728
2022-12-27	28.520	28.570	28.040	28.460	28.460	841,530
2022-12-26	28.290	28.750	28.290	28.500	28.500	656,242
2022-12-23	27.980	28.580	27.930	28.290	28.290	766,300
2022-12-22	28.450	28.760	27.900	27.990	27.990	949,130
2022-12-21	29.010	29.250	28.380	28.440	28.440	1,064,700
2022-12-20	29.600	29.600	28.880	29.000	29.000	964,070
2022-12-19	29.940	30.180	29.350	29.450	29.450	813,600
2022-12-16	30.700	30.790	29.930	30.020	30.020	1,157,100
2022-12-15	30.660	31.290	30.510	30.850	30.850	1,151,100
2022-12-14	30.550	30.830	30.270	30.740	30.740	1,691,636
2022-12-13	30.950	30.950	30.240	30.270	30.270	1,302,430
2022-12-12	31.380	31.380	30.720	30.760	30.760	1,546,370
2022-12-09	31.530	31.930	31.100	31.290	31.290	1,434,400
2022-12-08	32.160	32.160	31.300	31.440	31.440	1,594,900
2022-12-07	32.400	32.400	31.720	32.160	32.160	1,648,700
2022-12-06	32.900	33.190	32.140	32.260	32.260	1,769,000
2022-12-05	33.000	33.370	32.500	33.180	33.180	1,526,970
2022-12-02	32.290	33.110	32.250	32.980	32.980	1,593,319
2022-12-01	32.430	32.700	32.150	32.320	32.320	1,576,700
2022-11-30	32.280	32.300	31.710	31.940	31.940	1,068,875
2022-11-29	30.750	32.450	30.750	32.240	32.240	2,214,399
2022-11-28	30.880	30.880	30.240	30.760	30.760	1,188,924
2022-11-25	31.820	31.860	31.280	31.280	31.280	1,171,085
2022-11-24	31.810	31.990	31.560	31.850	31.850	1,155,024
2022-11-23	32.800	32.860	31.150	31.620	31.620	2,508,900
2022-11-22	33.340	33.740	32.600	32.750	32.750	1,790,400
2022-11-21	33.700	33.700	32.700	33.280	33.280	1,704,261
2022-11-18	34.300	34.980	33.550	33.740	33.740	2,796,426
2022-11-17	34.250	34.770	33.590	34.570	34.570	3,882,923
2022-11-16	32.230	35.830	32.110	34.370	34.370	5,819,974
2022-11-15	31.060	32.360	31.020	32.300	32.300	2,096,898
2022-11-14	31.390	31.790	31.040	31.250	31.250	1,297,100
2022-11-11	32.800	32.950	31.360	31.390	31.390	2,742,157
2022-11-10	31.250	32.540	30.980	32.070	32.070	2,848,750
2022-11-09	31.600	31.780	31.110	31.240	31.240	1,492,630
2022-11-08	32.290	32.290	31.400	31.680	31.680	2,110,342

← NewerPage 16 of 21 · 1,212 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.