Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	31.600	32.650	31.400	32.290	32.290	2,951,249
2022-11-04	30.810	32.000	30.760	31.900	31.900	2,881,600
2022-11-03	30.680	31.050	30.450	30.880	30.880	1,846,500
2022-11-02	31.330	31.950	30.830	31.190	31.190	3,060,696
2022-11-01	30.070	30.460	29.600	30.450	30.450	1,436,758
2022-10-31	28.420	30.330	28.390	29.890	29.890	2,096,774
2022-10-28	30.600	30.610	28.550	28.580	28.580	2,223,630
2022-10-27	29.750	30.780	29.750	30.590	30.590	2,072,051
2022-10-26	29.200	30.320	29.000	29.840	29.840	2,393,496
2022-10-25	29.520	30.530	29.150	30.070	30.070	1,740,085
2022-10-24	30.050	30.780	29.560	29.690	29.690	1,704,000
2022-10-21	30.530	30.650	29.910	30.000	30.000	1,067,300
2022-10-20	30.500	30.970	30.050	30.380	30.380	1,564,300
2022-10-19	31.070	31.070	30.430	30.630	30.630	1,025,233
2022-10-18	31.280	31.330	30.560	30.920	30.920	1,550,688
2022-10-17	29.900	31.390	29.870	31.080	31.080	2,538,309
2022-10-14	29.490	30.270	29.400	30.070	30.070	1,976,943
2022-10-13	28.890	29.750	28.510	29.330	29.330	1,916,019
2022-10-12	27.920	28.960	27.670	28.930	28.930	1,505,100
2022-10-11	27.680	28.190	27.400	28.060	28.060	858,200
2022-10-10	28.320	28.580	27.440	27.510	27.510	993,036
2022-09-30	28.730	29.080	28.300	28.300	28.300	1,108,600
2022-09-29	29.750	29.750	28.650	28.930	28.930	1,430,500
2022-09-28	30.200	30.350	29.010	29.250	29.250	2,138,238
2022-09-27	29.140	30.280	29.140	30.200	30.200	1,276,840
2022-09-26	29.320	29.910	29.100	29.110	29.110	1,213,575
2022-09-23	30.410	30.410	29.410	29.840	29.840	1,339,200
2022-09-22	30.400	30.890	30.110	30.350	30.350	1,463,472
2022-09-21	30.300	30.850	29.260	30.600	30.600	1,658,128
2022-09-20	30.400	30.660	30.000	30.330	30.330	1,644,280
2022-09-19	30.380	30.580	29.620	30.000	30.000	2,408,536
2022-09-16	31.020	31.410	30.460	30.490	30.490	2,054,470
2022-09-15	32.650	32.770	30.660	31.150	31.150	3,126,519
2022-09-14	32.580	32.690	32.270	32.490	32.490	1,355,800
2022-09-13	32.930	33.460	32.810	33.000	33.000	1,926,226
2022-09-09	33.700	33.700	32.920	33.340	33.340	1,829,089
2022-09-08	34.840	34.850	33.430	33.520	33.520	2,757,889
2022-09-07	35.160	35.250	34.580	34.610	34.610	2,156,321
2022-09-06	35.200	35.390	34.820	35.150	35.150	1,543,529
2022-09-05	35.840	35.840	34.680	35.100	35.100	2,314,908
2022-09-02	35.290	36.160	35.230	35.850	35.850	1,648,772
2022-09-01	35.710	36.000	35.020	35.230	35.230	1,724,222
2022-08-31	37.100	37.510	35.570	35.780	35.780	3,794,104
2022-08-30	36.880	38.180	36.790	37.300	37.300	4,037,000
2022-08-29	37.110	38.380	35.750	37.310	37.310	7,034,588
2022-08-26	41.590	41.990	40.400	40.650	40.650	2,928,100
2022-08-25	41.500	41.760	40.700	41.340	41.340	2,073,300
2022-08-24	43.300	43.600	41.250	41.270	41.270	2,914,714
2022-08-23	43.500	44.600	42.910	43.340	43.340	2,440,200
2022-08-22	43.110	44.550	42.500	43.820	43.820	3,360,754
2022-08-19	45.120	46.460	43.150	43.410	43.410	5,354,345
2022-08-18	45.160	45.400	44.300	45.090	45.090	2,423,642
2022-08-17	45.480	45.770	44.500	45.240	45.240	2,088,817
2022-08-16	45.710	46.490	45.130	45.500	45.500	2,023,985
2022-08-15	45.020	45.870	44.570	45.750	45.750	2,440,183
2022-08-12	44.800	45.900	44.220	45.440	45.440	3,683,216
2022-08-11	44.080	44.800	43.000	44.680	44.680	2,950,148
2022-08-10	44.550	44.800	43.300	43.700	43.700	3,383,120
2022-08-09	44.270	45.100	43.660	45.100	45.100	2,644,746
2022-08-08	44.290	44.290	43.300	44.100	44.100	2,155,407

← NewerPage 17 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.