Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	43.750	44.500	43.510	44.290	44.290	3,285,400
2022-08-04	43.190	43.920	42.920	43.440	43.440	2,530,176
2022-08-03	42.650	44.350	42.620	42.750	42.750	3,991,542
2022-08-02	44.650	44.860	42.200	42.400	42.400	4,840,628
2022-08-01	44.800	45.150	43.910	44.940	44.940	2,854,012
2022-07-29	46.060	46.300	44.680	44.760	44.760	4,453,288
2022-07-28	46.480	47.670	45.960	46.240	46.240	4,007,473
2022-07-27	47.120	47.290	45.810	46.160	46.160	3,191,865
2022-07-26	46.780	47.820	45.350	46.870	46.870	4,806,244
2022-07-25	48.890	49.800	46.180	46.960	46.960	6,398,831
2022-07-22	48.440	49.850	46.510	48.960	48.960	9,459,227
2022-07-21	46.000	49.890	46.000	47.490	47.490	9,422,394
2022-07-20	45.830	46.650	44.810	45.870	45.870	5,701,664
2022-07-19	42.850	46.440	42.710	45.520	45.520	6,738,879
2022-07-18	41.310	43.000	41.300	42.910	42.910	4,120,592
2022-07-15	41.400	42.300	41.050	41.700	41.700	3,430,954
2022-07-14	40.890	41.960	40.560	41.650	41.650	3,505,143
2022-07-13	41.500	42.280	41.000	41.170	41.170	3,500,494
2022-07-12	41.050	42.490	40.630	41.040	40.930	4,630,183
2022-07-11	41.400	42.380	40.830	41.180	41.070	4,744,460
2022-07-08	39.320	43.680	39.320	42.110	41.997	10,536,430
2022-07-07	39.180	39.290	38.360	38.680	38.576	2,736,683
2022-07-06	39.240	39.650	38.640	38.900	38.796	2,664,463
2022-07-05	40.560	40.880	38.940	39.230	39.125	5,343,720
2022-07-04	41.390	41.490	39.910	40.730	40.621	5,060,055
2022-07-01	41.310	42.680	41.110	41.740	41.628	5,789,425
2022-06-30	41.670	43.180	40.480	41.300	41.189	10,302,520
2022-06-29	42.100	44.250	41.100	41.680	41.568	8,663,560
2022-06-28	39.670	40.660	38.800	40.390	40.282	3,517,000
2022-06-27	40.730	40.770	39.780	39.920	39.813	2,581,700
2022-06-24	40.170	40.810	39.920	40.650	40.541	2,328,300
2022-06-23	39.740	40.260	39.000	39.930	39.823	2,467,500
2022-06-22	41.000	41.520	39.750	40.080	39.973	3,098,632
2022-06-21	39.870	40.510	39.400	40.380	40.272	2,346,900
2022-06-20	39.800	40.300	39.650	40.110	40.003	1,811,400
2022-06-17	40.220	40.360	38.900	39.940	39.833	3,315,632
2022-06-16	37.910	41.410	37.860	40.630	40.521	4,502,799
2022-06-15	37.330	38.560	36.930	38.380	38.277	2,900,600
2022-06-14	37.900	38.010	35.520	36.920	36.821	3,687,850
2022-06-13	38.300	38.460	37.730	38.330	38.227	1,661,800
2022-06-10	38.140	38.800	38.140	38.610	38.507	2,420,300
2022-06-09	40.250	40.250	38.510	38.510	38.407	1,790,995
2022-06-08	40.930	40.960	39.420	40.230	40.122	2,121,600
2022-06-07	40.860	40.990	40.200	40.800	40.691	1,849,400
2022-06-06	39.590	41.200	39.020	40.850	40.741	2,688,998
2022-06-02	38.890	39.540	38.200	39.470	39.364	2,874,400
2022-06-01	39.400	40.100	38.810	39.120	39.015	1,939,800
2022-05-31	39.470	39.540	38.350	39.490	39.384	1,765,300
2022-05-30	39.350	39.520	38.530	39.320	39.215	985,800
2022-05-27	39.880	40.020	38.900	39.400	39.294	1,390,700
2022-05-26	39.680	39.900	38.550	39.880	39.773	1,672,802
2022-05-25	38.790	39.450	38.200	39.360	39.255	1,146,400
2022-05-24	40.410	40.420	38.610	38.650	38.546	1,566,700
2022-05-23	40.580	40.860	39.970	40.410	40.302	1,398,100
2022-05-20	38.970	40.240	38.970	40.110	40.003	1,849,802
2022-05-19	38.300	39.110	38.200	38.970	38.866	1,152,600
2022-05-18	39.150	39.730	38.730	39.070	38.965	1,563,200
2022-05-17	39.290	39.290	37.860	38.710	38.606	1,419,300
2022-05-16	39.880	40.370	38.820	39.300	39.195	1,506,598
2022-05-13	38.980	40.130	38.670	39.990	39.883	1,502,200

← NewerPage 18 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.