Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	52.950	52.950	49.560	50.200	50.065	3,122,678
2022-02-09	50.370	53.530	49.930	52.950	52.808	3,112,632
2022-02-08	51.360	51.370	49.450	50.680	50.544	2,127,930
2022-02-07	52.800	53.470	50.590	50.800	50.664	2,141,200
2022-01-28	53.080	53.980	52.500	52.500	52.359	2,241,399
2022-01-27	56.400	56.690	52.700	52.960	52.818	3,292,700
2022-01-26	57.090	58.800	55.510	56.460	56.309	2,961,608
2022-01-25	59.660	59.860	56.150	57.850	57.695	3,096,000
2022-01-24	57.300	59.800	57.300	59.400	59.241	3,076,250
2022-01-21	60.930	61.050	57.510	57.950	57.795	3,805,302
2022-01-20	61.080	65.580	60.200	60.750	60.587	4,919,103
2022-01-19	60.800	62.650	60.300	62.050	61.884	2,408,200
2022-01-18	63.100	63.210	60.000	61.740	61.575	3,985,600
2022-01-17	63.000	64.500	60.010	64.000	63.829	6,279,753
2022-01-14	58.000	62.100	57.030	61.610	61.445	5,070,440
2022-01-13	60.730	63.480	58.880	59.110	58.952	5,769,453
2022-01-12	57.070	59.500	56.500	58.030	57.875	4,373,853
2022-01-11	58.500	59.750	56.200	56.450	56.299	4,347,703
2022-01-10	57.880	59.000	56.770	59.000	58.842	3,041,050
2022-01-07	60.960	61.270	57.600	57.880	57.725	3,079,321
2022-01-06	61.950	61.950	58.020	60.140	59.979	3,685,500
2022-01-05	62.210	64.800	60.110	62.780	62.612	4,889,360
2022-01-04	58.490	64.440	56.690	63.360	63.190	8,124,744
2021-12-31	59.850	60.470	56.550	58.560	58.403	5,989,303
2021-12-30	57.250	61.610	57.110	60.550	60.388	6,442,679
2021-12-29	55.820	57.870	54.600	57.800	57.645	4,886,326
2021-12-28	56.060	57.490	54.490	55.640	55.491	5,464,552
2021-12-27	54.200	59.770	53.990	57.000	56.847	8,749,742
2021-12-24	50.320	55.280	49.600	53.290	53.147	6,256,890
2021-12-23	50.690	51.010	49.510	50.150	50.016	2,752,200
2021-12-22	50.500	51.880	49.280	51.200	51.063	3,911,850
2021-12-21	47.810	51.360	47.810	50.890	50.754	5,012,300
2021-12-20	48.660	49.100	46.710	48.280	48.151	3,736,950
2021-12-17	48.500	48.800	47.200	47.790	47.662	3,026,250
2021-12-16	48.880	49.870	48.230	48.640	48.510	2,818,453
2021-12-15	47.950	49.800	47.660	49.100	48.968	4,490,750
2021-12-14	48.000	50.660	47.550	48.520	48.390	6,120,168
2021-12-13	46.100	48.490	45.600	48.080	47.951	5,366,388
2021-12-10	45.000	46.800	44.710	46.380	46.256	3,157,953
2021-12-09	46.410	47.430	45.300	46.110	45.986	3,610,703
2021-12-08	44.600	46.170	44.310	46.030	45.907	3,652,783
2021-12-07	44.230	45.200	43.900	44.980	44.859	3,386,995
2021-12-06	43.220	44.860	42.080	44.220	44.102	3,560,850
2021-12-03	42.920	43.380	42.610	43.190	43.074	1,541,500
2021-12-02	43.920	44.350	42.880	42.920	42.805	3,055,500
2021-12-01	43.400	45.300	43.050	44.860	44.740	3,975,200
2021-11-30	43.720	44.440	43.230	43.440	43.324	2,291,600
2021-11-29	42.880	43.880	42.800	43.350	43.234	2,588,750
2021-11-26	45.000	45.100	43.710	44.050	43.932	3,371,300
2021-11-25	46.700	46.700	44.700	45.250	45.129	4,380,400
2021-11-24	45.410	47.450	45.280	46.780	46.655	5,988,488
2021-11-23	44.600	45.950	44.150	45.470	45.348	4,466,250
2021-11-22	43.990	45.450	43.430	45.240	45.119	5,057,700
2021-11-19	43.160	44.430	43.160	44.000	43.882	3,762,469
2021-11-18	46.390	46.390	43.580	43.580	43.463	6,756,073
2021-11-17	45.850	47.470	45.500	46.030	45.907	6,341,403
2021-11-16	48.400	50.090	46.060	46.550	46.425	8,751,750
2021-11-15	48.420	48.870	45.080	47.330	47.203	8,891,427
2021-11-12	48.910	50.910	48.000	48.410	48.280	9,753,612
2021-11-11	50.980	50.980	47.680	47.830	47.702	13,544,490

← NewerPage 20 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.