Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	38.860	39.280	38.200	39.000	38.896	1,319,000
2022-05-11	38.750	40.250	38.610	39.150	39.045	2,113,972
2022-05-10	37.450	39.030	37.330	39.030	38.925	1,307,600
2022-05-09	37.100	38.280	37.100	38.190	38.088	1,249,800
2022-05-06	37.210	37.820	36.910	37.470	37.370	1,531,772
2022-05-05	38.270	38.800	37.520	38.450	38.347	1,985,300
2022-04-29	36.440	38.400	36.130	38.270	38.167	2,407,500
2022-04-28	36.880	36.890	34.900	35.810	35.714	2,242,874
2022-04-27	34.640	37.550	34.530	37.230	37.130	3,248,500
2022-04-26	34.740	36.560	34.310	36.320	36.223	1,959,290
2022-04-25	37.500	37.600	34.950	35.080	34.986	1,612,010
2022-04-22	38.460	38.800	37.640	37.950	37.848	1,160,600
2022-04-21	40.040	40.630	38.440	38.610	38.507	1,223,800
2022-04-20	41.100	41.640	40.160	40.560	40.451	1,143,850
2022-04-19	40.600	41.780	40.600	41.270	41.159	1,032,000
2022-04-18	39.990	41.090	39.610	40.930	40.820	1,004,500
2022-04-15	40.680	40.710	39.820	40.540	40.431	1,170,300
2022-04-14	41.400	41.520	40.620	41.190	41.080	1,087,400
2022-04-13	41.820	41.860	40.690	41.290	41.179	1,142,600
2022-04-12	41.800	42.290	40.760	42.190	42.077	1,342,900
2022-04-11	43.070	43.390	41.390	41.410	41.299	1,527,320
2022-04-08	44.690	44.700	43.250	43.500	43.383	1,400,752
2022-04-07	45.740	46.070	44.060	44.600	44.481	1,661,400
2022-04-06	46.800	47.090	45.690	46.250	46.126	1,775,300
2022-04-01	45.750	47.800	45.230	46.800	46.675	2,040,002
2022-03-31	46.500	46.740	45.790	46.310	46.186	1,056,400
2022-03-30	46.000	47.060	45.670	47.060	46.934	1,498,558
2022-03-29	47.210	47.620	45.500	45.990	45.867	1,679,243
2022-03-28	46.690	47.960	46.420	47.490	47.363	1,532,469
2022-03-25	48.590	48.900	47.840	48.120	47.991	1,681,702
2022-03-24	50.640	50.640	48.500	48.530	48.400	2,132,695
2022-03-23	50.860	51.450	49.900	50.960	50.823	2,172,052
2022-03-22	50.900	51.320	49.730	50.870	50.734	2,336,728
2022-03-21	52.110	52.300	50.680	51.300	51.163	2,652,000
2022-03-18	50.240	52.500	49.670	52.380	52.240	3,365,600
2022-03-17	50.500	55.580	49.110	51.800	51.661	5,652,745
2022-03-16	47.200	49.600	45.600	49.590	49.457	3,649,230
2022-03-15	47.570	47.900	44.500	46.020	45.897	3,214,703
2022-03-14	45.300	46.550	44.820	46.010	45.887	2,280,807
2022-03-11	45.000	45.700	43.970	45.500	45.378	1,553,045
2022-03-10	45.010	46.460	44.880	45.740	45.617	2,188,338
2022-03-09	44.760	45.120	42.390	44.000	43.882	2,206,250
2022-03-08	46.110	46.290	42.000	44.860	44.740	1,618,700
2022-03-07	46.620	47.840	45.500	46.050	45.927	1,674,301
2022-03-04	46.800	48.000	46.500	47.270	47.143	1,505,153
2022-03-03	49.020	49.260	46.930	47.300	47.173	1,799,320
2022-03-02	48.350	49.070	47.820	49.030	48.899	1,143,800
2022-03-01	49.700	49.860	48.500	49.050	48.919	1,365,700
2022-02-28	49.480	49.850	48.310	49.850	49.716	1,674,458
2022-02-25	49.010	49.950	49.010	49.620	49.487	1,489,352
2022-02-24	50.550	50.790	47.700	48.990	48.859	2,633,500
2022-02-23	48.690	50.970	48.610	50.890	50.754	2,672,360
2022-02-22	48.780	49.090	47.430	48.690	48.560	1,950,204
2022-02-21	48.700	49.670	48.630	49.360	49.228	1,815,334
2022-02-18	48.690	49.340	48.380	49.120	48.988	1,604,100
2022-02-17	49.470	49.850	48.730	49.300	49.168	1,916,380
2022-02-16	49.110	50.600	48.310	49.600	49.467	2,410,100
2022-02-15	48.240	48.600	47.730	48.550	48.420	1,971,878
2022-02-14	47.840	48.880	47.350	48.260	48.131	1,694,703
2022-02-11	49.930	50.000	47.580	48.210	48.081	2,584,600

← NewerPage 19 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.