Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.650	33.070	30.720	31.580	31.580	13,816,460
2026-07-22	29.500	32.520	29.150	31.270	31.270	14,774,200
2026-07-21	29.640	30.430	25.120	30.390	30.390	16,304,243
2026-07-20	31.010	33.730	28.420	29.200	29.200	15,419,233
2026-07-17	32.500	32.500	28.900	29.490	29.490	9,060,000
2026-07-16	32.800	34.170	32.070	32.320	32.320	6,863,813
2026-07-15	34.320	34.860	33.090	33.380	33.380	5,890,900
2026-07-14	34.180	35.150	32.330	34.190	34.190	8,732,500
2026-07-13	37.480	38.080	34.000	34.160	34.160	8,870,600
2026-07-10	37.480	39.800	37.400	37.430	37.430	10,785,395
2026-07-09	37.740	38.270	35.670	37.920	37.920	10,743,600
2026-07-08	37.100	39.210	36.200	37.170	37.170	12,140,588
2026-07-07	39.080	39.380	36.360	37.020	37.020	7,824,703
2026-07-06	41.190	41.550	38.500	39.120	39.120	9,393,300
2026-07-03	42.180	43.260	41.200	41.270	41.270	8,634,350
2026-07-02	43.490	44.760	42.000	42.200	42.200	12,829,648
2026-07-01	45.660	46.670	44.140	45.710	45.710	15,755,504
2026-06-30	42.810	46.930	41.700	45.660	45.660	16,348,400
2026-06-29	45.520	46.840	41.850	42.830	42.830	17,404,660
2026-06-26	48.700	48.790	43.870	45.970	45.970	23,483,713
2026-06-25	51.200	55.000	48.840	49.310	49.310	29,308,248
2026-06-24	46.840	52.000	44.800	51.620	51.620	29,274,012
2026-06-23	48.000	49.100	45.880	46.330	46.330	21,314,443
2026-06-22	45.710	49.710	45.090	49.170	49.170	27,861,623
2026-06-18	44.900	47.460	44.010	46.100	46.100	27,869,689
2026-06-17	42.510	44.330	42.110	43.730	43.730	15,101,400
2026-06-16	41.680	43.250	40.880	42.500	42.500	11,276,020
2026-06-15	39.860	41.700	39.610	41.580	41.580	10,545,800
2026-06-12	40.450	41.100	38.940	38.990	38.990	9,141,400
2026-06-11	41.000	41.200	39.000	39.830	39.830	10,190,590
2026-06-10	42.240	42.900	40.500	41.310	41.310	11,901,370
2026-06-09	43.620	43.680	41.500	43.000	43.000	11,322,400
2026-06-08	43.630	44.560	41.890	42.540	42.540	14,996,500
2026-06-05	45.810	48.600	44.600	45.120	45.120	19,054,000
2026-06-04	44.500	46.790	43.880	45.880	45.880	17,031,199
2026-06-03	44.870	46.000	44.000	45.370	45.370	14,168,960
2026-06-02	45.990	46.380	43.330	45.180	45.180	10,214,000
2026-06-01	46.040	47.410	45.230	45.430	45.430	11,041,760
2026-05-29	49.330	50.680	46.000	46.870	46.870	15,152,920
2026-05-28	50.000	52.450	48.030	49.620	49.620	17,724,750
2026-05-27	53.900	54.270	49.250	49.950	49.950	21,636,250
2026-05-26	60.100	60.900	53.400	54.010	54.010	25,315,900
2026-05-25	65.000	67.670	57.730	62.200	62.200	29,528,891
2026-05-22	61.240	65.000	59.440	64.710	64.710	22,727,971
2026-05-21	64.200	66.500	59.000	59.410	59.410	22,459,830
2026-05-20	65.730	66.580	62.610	63.810	63.810	24,798,711
2026-05-19	69.020	73.340	65.030	65.890	65.890	32,613,850
2026-05-18	64.020	72.490	64.020	68.600	68.600	33,100,531
2026-05-15	64.000	66.750	60.710	61.430	61.430	28,464,711
2026-05-14	66.000	68.680	61.000	66.480	66.480	35,408,727
2026-05-13	58.500	65.000	52.100	62.990	62.990	35,857,539
2026-05-12	57.000	59.840	55.000	57.390	57.390	22,459,260
2026-05-11	56.960	58.500	53.470	57.650	57.650	27,897,699
2026-05-08	56.850	58.990	56.000	58.000	58.000	26,320,240
2026-05-07	51.560	58.420	50.700	57.580	57.580	35,362,090
2026-05-06	49.930	53.220	48.880	51.520	51.520	38,161,969
2026-04-30	43.210	44.960	42.420	44.350	44.350	22,317,779
2026-04-29	38.290	43.700	38.290	42.500	42.500	25,917,461
2026-04-28	34.350	40.030	34.310	38.900	38.900	30,435,189
2026-04-27	35.710	36.000	33.920	34.450	34.450	9,419,678

← NewerPage 2 of 21 · 1,219 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.